5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
Guardian Metal Resources Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.87 | $10.88 (0.09%) | $11.19 | $10.61 | 130.18 K | $431.50 M |
| 09/18/2026 | $10.78 | $10.50 (-2.6%) | $10.89 | $10.38 | 71.80 K | $409.10 M |
| 09/17/2026 | $10.73 | $10.69 (-0.37%) | $11.03 | $10.60 | 84.69 K | $416.50 M |
| 09/16/2026 | $11.05 | $10.55 (-4.52%) | $11.20 | $10.17 | 148.37 K | $411.04 M |
| 09/15/2026 | $10.39 | $10.88 (4.72%) | $11.71 | $10.21 | 171.84 K | $1.82 B |
| 09/14/2026 | $10.61 | $10.56 (-0.47%) | $10.70 | $9.92 | 206.64 K | $1.77 B |
| 09/11/2026 | $11.49 | $10.53 (-8.36%) | $11.68 | $10.52 | 172.71 K | $1.76 B |
| 09/10/2026 | $11.74 | $11.37 (-3.15%) | $12.11 | $11.22 | 180.96 K | $1.90 B |
| 09/09/2026 | $12.55 | $11.91 (-5.1%) | $12.84 | $11.91 | 126.83 K | $1.99 B |
| 09/08/2026 | $11.09 | $12.25 (10.46%) | $12.98 | $11.09 | 351.62 K | $2.05 B |
| 09/04/2026 | $11.12 | $10.82 (-2.7%) | $11.54 | $10.81 | 132.00 K | $1.81 B |
| 09/03/2026 | $11.28 | $11.07 (-1.86%) | $11.78 | $10.53 | 357.80 K | $1.85 B |
| 09/02/2026 | $11.21 | $10.72 (-4.37%) | $11.50 | $10.15 | 236.25 K | $1.79 B |
| 09/01/2026 | $12.46 | $11.33 (-9.07%) | $12.69 | $11.33 | 188.50 K | $1.90 B |
| 08/31/2026 | $13.00 | $12.72 (-2.15%) | $13.46 | $12.55 | 85.80 K | $2.13 B |
| 08/28/2026 | $13.40 | $12.75 (-4.85%) | $13.48 | $12.55 | 127.40 K | $2.13 B |
| 08/27/2026 | $13.17 | $13.54 (2.81%) | $13.70 | $13.04 | 108.92 K | $2.27 B |
| 08/26/2026 | $12.85 | $13.20 (2.72%) | $13.87 | $12.85 | 123.30 K | $2.21 B |
| 08/25/2026 | $12.03 | $13.04 (8.4%) | $13.19 | $11.91 | 139.40 K | $2.18 B |
| 08/24/2026 | $12.58 | $12.39 (-1.51%) | $12.79 | $11.86 | 192.33 K | $2.07 B |
| 08/21/2026 | $12.40 | $12.42 (0.16%) | $12.74 | $12.24 | 132.22 K | $2.08 B |
| 08/20/2026 | $12.32 | $12.11 (-1.7%) | $12.50 | $11.77 | 207.60 K | $2.03 B |
| 08/19/2026 | $12.23 | $12.38 (1.23%) | $13.05 | $11.83 | 178.51 K | $2.07 B |
| 08/18/2026 | $12.65 | $12.67 (0.16%) | $13.10 | $12.39 | 157.10 K | $2.12 B |
| 08/17/2026 | $12.40 | $12.95 (4.44%) | $13.21 | $12.18 | 147.72 K | $2.17 B |
| 08/14/2026 | $13.50 | $12.91 (-4.37%) | $13.50 | $12.88 | 142.30 K | $2.16 B |
| 08/13/2026 | $12.98 | $13.59 (4.7%) | $13.82 | $12.58 | 143.00 K | $2.28 B |
| 08/12/2026 | $13.40 | $13.08 (-2.39%) | $13.55 | $12.81 | 206.70 K | $2.19 B |
| 08/11/2026 | $12.39 | $13.56 (9.44%) | $13.57 | $12.10 | 160.10 K | $2.27 B |
| 08/10/2026 | $11.55 | $12.36 (7.01%) | $12.61 | $11.50 | 244.59 K | $2.07 B |
| 08/07/2026 | $12.12 | $11.55 (-4.7%) | $12.25 | $11.30 | 237.82 K | $1.93 B |
| 08/06/2026 | $11.30 | $11.56 (2.3%) | $12.82 | $11.30 | 198.20 K | $1.94 B |
| 08/05/2026 | $11.06 | $11.36 (2.71%) | $11.88 | $10.98 | 201.14 K | $1.90 B |
| 08/04/2026 | $9.90 | $10.98 (10.91%) | $11.34 | $9.89 | 328.42 K | $1.84 B |
| 08/03/2026 | $9.31 | $9.71 (4.3%) | $9.80 | $9.25 | 249.60 K | $1.63 B |
| 07/31/2026 | $9.67 | $9.40 (-2.79%) | $10.03 | $9.18 | 190.30 K | $1.57 B |
| 07/30/2026 | $9.16 | $9.83 (7.31%) | $10.00 | $9.10 | 214.60 K | $1.65 B |
| 07/29/2026 | $10.10 | $9.27 (-8.22%) | $10.10 | $8.86 | 360.94 K | $1.55 B |
| 07/28/2026 | $10.94 | $10.04 (-8.23%) | $10.94 | $9.91 | 195.80 K | $1.68 B |
| 07/27/2026 | $11.70 | $11.24 (-3.93%) | $11.70 | $10.86 | 160.90 K | $1.88 B |
| 07/24/2026 | $11.09 | $10.93 (-1.44%) | $11.49 | $10.88 | 95.80 K | $1.83 B |
| 07/23/2026 | $10.86 | $11.19 (3.04%) | $11.54 | $10.75 | 121.40 K | $1.87 B |
| 07/22/2026 | $12.78 | $11.18 (-12.52%) | $12.78 | $11.01 | 390.68 K | $1.87 B |
| 07/21/2026 | $11.34 | $12.20 (7.58%) | $12.33 | $11.18 | 228.33 K | $2.04 B |
| 07/20/2026 | $9.86 | $11.12 (12.78%) | $11.77 | $9.82 | 392.15 K | $1.86 B |
| 07/17/2026 | $9.43 | $9.88 (4.77%) | $10.28 | $9.18 | 195.63 K | $1.65 B |
| 07/16/2026 | $9.65 | $9.48 (-1.76%) | $9.85 | $8.60 | 415.90 K | $1.59 B |
| 07/15/2026 | $10.13 | $9.79 (-3.36%) | $10.23 | $9.62 | 256.12 K | $1.64 B |
| 07/14/2026 | $11.91 | $10.36 (-13.01%) | $11.91 | $10.10 | 249.13 K | $1.73 B |
| 07/13/2026 | $12.59 | $11.16 (-11.36%) | $12.59 | $11.03 | 239.20 K | $1.87 B |
| 07/10/2026 | $12.72 | $12.61 (-0.86%) | $13.53 | $12.50 | 162.83 K | $2.11 B |
| 07/09/2026 | $12.03 | $12.61 (4.82%) | $12.83 | $12.03 | 97.28 K | $2.11 B |
| 07/08/2026 | $11.80 | $11.81 (0.08%) | $12.80 | $11.79 | 315.55 K | $1.98 B |
| 07/07/2026 | $13.33 | $13.03 (-2.25%) | $13.40 | $12.73 | 140.80 K | $2.18 B |
| 07/06/2026 | $14.04 | $13.42 (-4.42%) | $14.42 | $13.30 | 191.72 K | $2.25 B |
| 07/02/2026 | $14.25 | $13.97 (-1.96%) | $14.77 | $13.66 | 174.20 K | $2.34 B |
| 07/01/2026 | $13.99 | $14.10 (0.79%) | $14.81 | $13.61 | 247.40 K | $2.36 B |
| 06/30/2026 | $14.02 | $14.01 (-0.07%) | $14.50 | $13.51 | 401.10 K | $2.35 B |
| 06/29/2026 | $15.23 | $14.07 (-7.62%) | $15.37 | $13.99 | 346.30 K | $2.36 B |
| 06/26/2026 | $15.23 | $15.11 (-0.79%) | $15.86 | $14.40 | 227.40 K | $2.53 B |
| 06/25/2026 | $14.65 | $14.78 (0.89%) | $14.96 | $13.93 | 127.32 K | $2.47 B |
| 06/24/2026 | $16.50 | $14.70 (-10.91%) | $16.50 | $14.11 | 246.00 K | $2.46 B |
| 06/23/2026 | $15.90 | $16.31 (2.58%) | $17.01 | $15.80 | 165.14 K | $2.73 B |
| 06/22/2026 | $16.38 | $16.35 (-0.18%) | $17.35 | $16.23 | 273.40 K | $2.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
