Guardian Metal Resources Plc Historical Data - GMET

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6	14.6341463415	41	51.25	40	538487	46.19071298	DE
4	13.5	40.2985074627	33.5	51.25	31.4	318249	40.14816837	DE
12	16	51.6129032258	31	51.25	29.7	241756	36.52658462	DE
26	21.5	84.3137254902	25.5	51.25	22	203306	32.71422523	DE
52	33.25	241.818181818	13.75	51.25	13.75	269947	26.54765754	DE
156	38.25	437.142857143	8.75	51.25	6.625	234006	20.42062265	DE
260	38.25	437.142857143	8.75	51.25	6.625	234006	20.42062265	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743183000	46.5	-2.5	-5.10	48.5	49.7	45.5	564283
1743096600	49	2.5	5.38	46.5	51.25	46.5	629646
1743010200	46.5	1.5	3.33	45	46.5	44.5	524221
1742923800	45	1.5	3.45	43.5	46	43.5	344005
1742837400	43.5	2.5	6.10	41	44	40	630281
1742578200	41	4.5	12.33	36.5	44	36.5	1195026
1742491800	36.5	2	5.80	34	36.5	34	432503
1742405400	34.5	0.5	1.47	34	34.5	34	75574
1742319000	34	1.6	4.94	33.5	34.5	33.5	126063
1742232600	32.4	-0.6	-1.82	33	34	32.4	274716
1741973400	33	1	3.13	32	33	32	320685
1741887000	32	0	0.00	32	32	32	124060
1741800600	32	-0.5	-1.54	32.5	32.5	32	66955
1741714200	32.5	0	0.00	32.5	32.5	32.5	74942
1741627800	32.5	0.5	1.56	32.5	33	32.5	73622
1741368600	32	0	0.00	32	32.299999	31.4	148801
1741282200	32	0	0.00	32	32	32	134612
1741195800	32	0.5	1.59	31.5	32	31.5	265336
1741109400	31.5	-1	-3.08	32.5	32.5	31.5	171963
1741023000	32.5	-0.5	-1.52	33.5	34	32.5	187677
1740763800	33	0	0.00	33	33	33	52438
1740677400	33	0	0.00	33	33	33	71205
1740591000	33	-0.5	-1.49	33	33	33	357289
1740504600	33.5	-1.5	-4.29	35	35	33.5	266556
1740418200	35	-2	-5.41	36.5	36.5	35	302075
1740159000	37	2	5.71	36	37	36	519340
1740072600	35	2	6.06	34	35	34	201692
1739986200	33	-1	-2.94	34	35.1	33	55886
1739899800	34	-0.2	-0.58	34	34	34	94735
1739813400	34.2	0.2	0.59	34	34.5	34	105868
1739554200	34	0	0.00	34	34.6	34	86073
1739467800	34	-0.2	-0.58	35	35.1	34	227302
1739381400	34.2	-0.8	-2.29	35	35	34.2	108312
1739295000	35	-0.8	-2.23	35	36	35	159284
1739208600	35.8	3.3	10.15	32.5	35.8	32.5	796428
1738949400	32.5	-0.3	-0.91	32.5	32.5	32.5	122908
1738863000	32.799999	-0.2	-0.61	32.5	32.9	32.5	183725
1738776600	33	0.4	1.23	33	33.4	32.799999	240512
1738690200	32.6	-0.4	-1.21	33	33	32.6	244432
1738603800	33	0	0.00	33	33	33	188974
1738344600	33	0	0.00	33	33	33	129491
1738258200	33	0	0.00	33	33	33	72564
1738171800	33	0	0.00	33	33	32.5	97711
1738085400	33	0.2	0.61	33	34	33	221069
1737999000	32.799999	-2.2	-6.29	35	35	32.5	650316
1737739800	35	-0.5	-1.41	35.5	35.5	35	319021
1737653400	35.5	3	9.23	32.5	36	31.3	372958
1737567000	32.5	0.5	1.56	32.5	32.5	32.5	99576
1737480600	32	0.6	1.91	32	32	32	102227
1737394200	31.4	-0.6	-1.88	32	32	31.4	62061
1737135000	32	0	0.00	32	32	32	18113
1737048600	32	-0.5	-1.54	32.5	32.5	32	333907
1736962200	32.5	0.3	0.93	32.5	32.5	32.5	60335
1736875800	32.2	-0.3	-0.92	32.5	32.5	32.2	61979
1736789400	32.5	1	3.17	32	32.5	31.3	331254
1736530200	31.5	0	0.00	31.5	31.5	29.7	98514
1736443800	31.5	0	0.00	31.5	32	31.5	115463
1736357400	31.5	0.5	1.61	31.5	31.5	31.5	73934
1736271000	31	-1	-3.13	32	32.5	31	204414
1736184600	32	2	6.67	31	32.5	29.7	330430
1735925400	30	1	3.45	29	30	28.3	138217
1735839000	29	1	3.57	28	29	27.8	74597
1735666200	28	0	0.00	28	28	27.8	23446

Rendering Error

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Guardian Metal Resources Plc (GMET)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

GMET Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Guardian Metal Resources Plc (GMET) Historical

Guardian Metal Resources Plc (GMET)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

GMET Financials

Your Recent History

Go Ad-Free