5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
-39.46%
3 MONTH PERFORMANCE
-45.07%
6 MONTH PERFORMANCE
-68.22%
Guardian Metal Resources Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $4.91 | $5.44 (10.79%) | $5.50 | $4.90 | 621.42 K | $211.95 M |
| 10/28/2026 | $5.18 | $4.80 (-7.34%) | $5.31 | $4.71 | 789.20 K | $187.02 M |
| 10/27/2026 | $5.12 | $5.20 (1.56%) | $5.52 | $5.05 | 296.01 K | $202.60 M |
| 10/26/2026 | $5.38 | $5.30 (-1.49%) | $5.60 | $5.26 | 374.25 K | $206.50 M |
| 10/23/2026 | $5.16 | $5.26 (1.94%) | $5.38 | $4.93 | 352.00 K | $204.94 M |
| 10/22/2026 | $5.84 | $4.80 (-17.81%) | $5.84 | $4.58 | 1.09 M | $187.02 M |
| 10/21/2026 | $6.19 | $5.79 (-6.46%) | $6.19 | $5.29 | 416.80 K | $225.59 M |
| 10/20/2026 | $6.24 | $6.14 (-1.6%) | $6.66 | $6.06 | 262.04 K | $239.22 M |
| 10/19/2026 | $6.38 | $6.40 (0.31%) | $6.76 | $6.24 | 338.02 K | $249.35 M |
| 10/16/2026 | $6.22 | $6.27 (0.8%) | $6.77 | $6.09 | 284.65 K | $244.29 M |
| 10/15/2026 | $6.54 | $6.10 (-6.73%) | $6.60 | $6.01 | 619.33 K | $237.67 M |
| 10/14/2026 | $6.90 | $6.51 (-5.65%) | $7.01 | $6.39 | 185.25 K | $253.64 M |
| 10/13/2026 | $7.51 | $6.99 (-6.92%) | $7.57 | $6.92 | 192.71 K | $272.34 M |
| 10/12/2026 | $7.48 | $7.25 (-3.07%) | $7.68 | $7.14 | 118.52 K | $282.47 M |
| 10/09/2026 | $7.40 | $7.59 (2.57%) | $7.77 | $7.24 | 162.00 K | $295.72 M |
| 10/08/2026 | $7.70 | $7.35 (-4.55%) | $7.80 | $7.28 | 106.82 K | $286.37 M |
| 10/07/2026 | $8.09 | $7.73 (-4.45%) | $8.11 | $7.53 | 259.32 K | $301.17 M |
| 10/06/2026 | $8.55 | $8.26 (-3.39%) | $8.79 | $8.23 | 457.20 K | $321.82 M |
| 10/05/2026 | $8.70 | $8.55 (-1.72%) | $8.81 | $8.25 | 110.64 K | $333.12 M |
| 10/02/2026 | $8.75 | $8.63 (-1.37%) | $8.90 | $8.40 | 225.40 K | $336.24 M |
| 10/01/2026 | $9.31 | $8.65 (-7.09%) | $9.31 | $8.54 | 181.53 K | $337.02 M |
| 09/30/2026 | $8.99 | $8.92 (-0.78%) | $9.50 | $8.83 | 379.24 K | $347.54 M |
| 09/29/2026 | $9.27 | $8.66 (-6.58%) | $9.47 | $8.53 | 347.53 K | $337.41 M |
| 09/28/2026 | $9.88 | $9.16 (-7.29%) | $9.90 | $9.14 | 324.75 K | $356.89 M |
| 09/25/2026 | $10.38 | $10.09 (-2.79%) | $10.54 | $10.07 | 230.93 K | $393.12 M |
| 09/24/2026 | $10.74 | $10.33 (-3.82%) | $10.93 | $10.09 | 92.05 K | $402.47 M |
| 09/23/2026 | $11.40 | $10.87 (-4.65%) | $11.40 | $10.62 | 78.08 K | $423.51 M |
| 09/22/2026 | $10.93 | $11.45 (4.76%) | $11.68 | $10.80 | 120.69 K | $446.11 M |
| 09/21/2026 | $10.87 | $10.88 (0.09%) | $11.19 | $10.61 | 130.23 K | $423.90 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 | $423.90 M |
| 09/14/2026 | $10.61 | $10.56 (-0.47%) | $10.70 | $9.92 | 206.64 K | $411.43 M |
| 09/11/2026 | $11.49 | $10.53 (-8.36%) | $11.68 | $10.52 | 172.71 K | $410.27 M |
| 09/10/2026 | $11.74 | $11.37 (-3.15%) | $12.11 | $11.22 | 180.96 K | $442.99 M |
| 09/09/2026 | $12.55 | $11.91 (-5.1%) | $12.84 | $11.91 | 126.83 K | $464.03 M |
| 09/08/2026 | $11.09 | $12.25 (10.46%) | $12.98 | $11.09 | 351.62 K | $477.28 M |
| 09/04/2026 | $11.12 | $10.82 (-2.7%) | $11.54 | $10.81 | 132.00 K | $421.56 M |
| 09/03/2026 | $11.28 | $11.07 (-1.86%) | $11.78 | $10.53 | 357.80 K | $431.30 M |
| 09/02/2026 | $11.21 | $10.72 (-4.37%) | $11.50 | $10.15 | 236.25 K | $417.67 M |
| 09/01/2026 | $12.46 | $11.33 (-9.07%) | $12.69 | $11.33 | 188.50 K | $441.43 M |
| 08/31/2026 | $13.00 | $12.72 (-2.15%) | $13.46 | $12.55 | 85.80 K | $495.59 M |
| 08/28/2026 | $13.40 | $12.75 (-4.85%) | $13.48 | $12.55 | 127.40 K | $496.76 M |
| 08/27/2026 | $13.17 | $13.54 (2.81%) | $13.70 | $13.04 | 108.92 K | $527.54 M |
| 08/26/2026 | $12.85 | $13.20 (2.72%) | $13.87 | $12.85 | 123.30 K | $514.29 M |
| 08/25/2026 | $12.03 | $13.04 (8.4%) | $13.19 | $11.91 | 139.40 K | $508.06 M |
| 08/24/2026 | $12.58 | $12.39 (-1.51%) | $12.79 | $11.86 | 192.33 K | $482.73 M |
| 08/21/2026 | $12.40 | $12.42 (0.16%) | $12.74 | $12.24 | 132.22 K | $483.90 M |
| 08/20/2026 | $12.32 | $12.11 (-1.7%) | $12.50 | $11.77 | 207.60 K | $471.82 M |
| 08/19/2026 | $12.23 | $12.38 (1.23%) | $13.05 | $11.83 | 178.51 K | $482.34 M |
| 08/18/2026 | $12.65 | $12.67 (0.16%) | $13.10 | $12.39 | 157.10 K | $493.64 M |
| 08/17/2026 | $12.40 | $12.95 (4.44%) | $13.21 | $12.18 | 147.72 K | $504.55 M |
| 08/14/2026 | $13.50 | $12.91 (-4.37%) | $13.50 | $12.88 | 142.30 K | $502.99 M |
| 08/13/2026 | $12.98 | $13.59 (4.7%) | $13.82 | $12.58 | 143.00 K | $529.49 M |
| 08/12/2026 | $13.40 | $13.08 (-2.39%) | $13.55 | $12.81 | 206.70 K | $509.62 M |
| 08/11/2026 | $12.39 | $13.56 (9.44%) | $13.57 | $12.10 | 160.10 K | $528.32 M |
| 08/10/2026 | $11.55 | $12.36 (7.01%) | $12.61 | $11.50 | 244.59 K | $481.57 M |
| 08/07/2026 | $12.12 | $11.55 (-4.7%) | $12.25 | $11.30 | 237.82 K | $450.01 M |
| 08/06/2026 | $11.30 | $11.56 (2.3%) | $12.82 | $11.30 | 198.20 K | $450.40 M |
| 08/05/2026 | $11.06 | $11.36 (2.71%) | $11.88 | $10.98 | 201.14 K | $442.60 M |
| 08/04/2026 | $9.90 | $10.98 (10.91%) | $11.34 | $9.89 | 328.42 K | $427.80 M |
| 08/03/2026 | $9.31 | $9.71 (4.3%) | $9.80 | $9.25 | 249.60 K | $378.32 M |
| 07/31/2026 | $9.67 | $9.40 (-2.79%) | $10.03 | $9.18 | 190.30 K | $366.24 M |
| 07/30/2026 | $9.16 | $9.83 (7.31%) | $10.00 | $9.10 | 214.60 K | $382.99 M |
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.
