Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Guardian Metal Resources PLC (GMET) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 110.00 115.00 110.50 115.00 269,459
27th Oct 2025 (Mon) 106.00 110.00 106.00 110.00 621,132
24th Oct 2025 (Fri) 106.50 108.00 105.00 108.00 493,961
23rd Oct 2025 (Thu) 98.00 106.50 98.00 106.00 824,299
22nd Oct 2025 (Wed) 100.00 102.50 94.50 98.00 1,645,211
21st Oct 2025 (Tue) 113.00 114.00 102.50 102.50 437,139
20th Oct 2025 (Mon) 122.00 117.00 111.50 113.00 726,547
17th Oct 2025 (Fri) 136.00 136.00 122.00 122.00 877,073
16th Oct 2025 (Thu) 146.00 146.00 134.00 138.00 1,062,089
15th Oct 2025 (Wed) 144.00 147.00 143.50 145.00 1,579,670
14th Oct 2025 (Tue) 139.00 143.00 138.00 143.00 1,318,578
13th Oct 2025 (Mon) 128.00 138.00 127.00 138.00 967,027
10th Oct 2025 (Fri) 125.00 127.00 125.00 125.00 652,196
9th Oct 2025 (Thu) 125.00 127.00 123.50 127.00 1,074,218
8th Oct 2025 (Wed) 115.00 123.00 120.50 123.00 787,023
7th Oct 2025 (Tue) 113.00 115.50 113.50 115.50 373,908
6th Oct 2025 (Mon) 112.00 114.00 110.00 114.00 234,571
3rd Oct 2025 (Fri) 109.50 112.00 106.00 112.00 859,042
2nd Oct 2025 (Thu) 111.00 110.00 110.00 110.00 382,271
1st Oct 2025 (Wed) 113.00 113.00 113.00 113.00 283,941
30th Sep 2025 (Tue) 116.00 113.00 110.50 113.00 539,719
29th Sep 2025 (Mon) 107.50 112.50 107.50 112.50 704,273
26th Sep 2025 (Fri) 105.00 107.00 103.50 106.00 589,389
25th Sep 2025 (Thu) 97.00 103.00 97.00 103.00 1,483,298
24th Sep 2025 (Wed) 87.00 93.00 86.00 93.00 1,074,680
23rd Sep 2025 (Tue) 87.50 85.00 85.00 85.00 365,999
22nd Sep 2025 (Mon) 87.50 87.50 87.50 87.50 188,920
19th Sep 2025 (Fri) 89.00 89.00 87.00 87.00 283,693
18th Sep 2025 (Thu) 87.00 89.80 87.00 88.00 286,188
17th Sep 2025 (Wed) 90.00 90.00 89.00 89.00 299,240
16th Sep 2025 (Tue) 86.50 90.00 86.00 90.00 497,073
15th Sep 2025 (Mon) 88.00 88.00 86.20 86.20 231,027
12th Sep 2025 (Fri) 87.00 87.00 85.50 85.50 222,890
11th Sep 2025 (Thu) 83.50 87.00 85.00 87.00 488,392
10th Sep 2025 (Wed) 82.50 84.20 82.50 84.20 395,143
9th Sep 2025 (Tue) 81.60 82.20 80.50 82.20 429,082
8th Sep 2025 (Mon) 80.00 80.00 77.50 80.00 785,486
5th Sep 2025 (Fri) 79.50 79.60 79.00 79.20 322,577
4th Sep 2025 (Thu) 76.50 80.00 78.80 78.80 420,346
3rd Sep 2025 (Wed) 76.00 78.00 74.50 78.00 578,599
2nd Sep 2025 (Tue) 77.00 75.60 75.60 75.60 251,162
1st Sep 2025 (Mon) 78.50 77.60 76.00 76.00 287,137
29th Aug 2025 (Fri) 81.00 81.00 78.00 78.50 132,865
28th Aug 2025 (Thu) 83.00 83.00 80.00 81.00 291,537
FTSE 100 Latest
Value9,696.74
Change42.92