Guardian Metal Resources PLC

GMET
🏛️ 英国 →
106.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9.25 9.45 9.10 9.25 0.1M
2023-12-28 9.25 9.50 9.07 9.25 0.1M
2023-12-27 9.25 9.45 9.06 9.25 0.2M
2023-12-22 9.25 9.45 9.12 9.25 0.0M
2023-12-21 9.25 9.51 9.20 9.25 0.1M
2023-12-20 9.25 9.38 9.10 9.25 0.3M
2023-12-19 9.25 9.50 9.00 9.25 0.0M
2023-12-18 9.25 9.50 9.00 9.25 0.0M
2023-12-15 9.25 9.50 9.00 9.25 0.2M
2023-12-14 8.75 9.00 8.40 9.25 0.3M
2023-12-13 9.40 9.49 8.70 8.75 0.2M
2023-12-12 9.13 9.85 9.15 9.40 0.3M
2023-12-11 7.75 9.39 7.50 9.00 1.0M
2023-12-08 7.63 7.80 7.50 7.63 0.0M
2023-12-07 7.88 7.81 7.30 7.63 0.1M
2023-12-06 7.88 7.84 7.80 7.88 0.0M
2023-12-05 7.88 7.81 7.75 7.88 0.0M
2023-12-04 7.88 8.00 7.81 7.88 0.2M
2023-12-01 7.75 8.00 7.70 7.75 0.0M
2023-11-30 7.75 7.63 7.50 7.75 0.0M
2023-11-29 7.75 7.64 7.50 7.75 0.0M
2023-11-28 7.75 7.70 7.50 7.75 0.1M
2023-11-27 7.75 7.80 7.51 7.75 0.3M
2023-11-24 7.75 7.65 7.50 7.75 0.3M
2023-11-23 7.75 7.70 7.50 7.75 0.0M
2023-11-22 7.75 7.80 7.74 7.75 0.0M
2023-11-21 7.75 7.80 7.50 7.75 0.1M
2023-11-20 7.75 7.80 7.80 7.75 0.0M
2023-11-17 7.75 7.90 7.50 7.75 0.0M
2023-11-16 7.75 7.90 7.50 7.75 0.1M
2023-11-15 7.75 7.95 7.50 7.75 0.0M
2023-11-14 7.75 7.88 7.85 7.75 0.0M
2023-11-13 8.13 8.25 7.51 8.00 0.1M
2023-11-10 8.13 8.15 8.03 8.13 0.1M
2023-11-09 8.13 8.20 8.05 8.13 0.2M
2023-11-08 8.13 8.25 8.03 8.13 0.0M
2023-11-07 8.50 8.65 8.20 8.13 0.1M
2023-11-06 8.50 8.73 8.41 8.50 0.1M
2023-11-03 8.25 8.75 8.30 8.50 0.2M
2023-11-02 8.25 8.45 8.44 8.25 0.0M
2023-11-01 8.25 8.50 8.00 8.25 0.6M
2023-10-31 8.00 8.50 8.00 8.25 0.5M
2023-10-30 7.50 8.35 7.10 8.00 0.1M
2023-10-27 7.25 8.00 7.40 7.50 0.1M
2023-10-26 7.63 8.00 7.33 7.25 0.1M
2023-10-25 7.63 7.73 7.33 7.63 0.0M
2023-10-24 7.63 7.99 7.40 7.63 0.3M
2023-10-23 7.63 8.00 7.61 7.63 0.2M
2023-10-20 7.63 8.00 7.90 7.63 0.1M
2023-10-19 7.63 8.00 7.40 7.63 0.0M
2023-10-18 8.50 8.70 7.50 7.63 0.3M
2023-10-17 8.25 8.29 8.05 8.25 0.1M
2023-10-16 8.50 8.99 8.00 8.25 0.6M
2023-10-13 8.50 8.84 8.25 8.50 0.3M
2023-10-12 8.50 8.75 8.20 8.50 0.0M
2023-10-11 8.50 8.99 8.27 8.50 0.0M
2023-10-10 9.25 9.23 7.50 8.50 0.5M
2023-10-09 9.75 10.00 9.00 10.00 0.0M
2023-10-06 9.75 10.00 9.50 10.00 0.0M
2023-10-05 9.75 9.62 9.51 9.75 0.0M
2023-10-04 9.75 9.69 9.52 9.75 0.0M
2023-10-03 9.75 9.69 9.69 9.75 0.0M
2023-10-02 9.75 9.51 9.50 9.75 0.0M
2023-09-29 9.75 9.69 9.51 9.75 0.1M
2023-09-28 9.75 9.70 9.50 9.75 0.1M
2023-09-27 9.50 10.28 9.50 9.50 0.3M
2023-09-26 9.25 9.39 9.06 9.25 0.7M
2023-09-25 9.25 9.25 9.25 9.25 0.1M
2023-09-22 9.75 9.50 9.00 9.25 0.3M
2023-09-21 9.75 9.85 9.70 9.75 0.0M
2023-09-20 10.00 10.00 9.50 9.75 0.3M
2023-09-19 10.00 10.18 9.83 10.00 0.0M
2023-09-18 10.00 10.50 9.52 10.00 0.1M
2023-09-15 10.00 10.28 9.71 10.00 0.2M
2023-09-14 10.00 10.00 10.00 10.00 0.0M
2023-09-13 10.00 10.00 10.00 10.00 0.0M
2023-09-12 10.00 10.12 9.56 10.00 0.5M
2023-09-11 10.25 10.50 9.50 10.00 0.3M
2023-09-08 9.00 10.00 9.25 10.00 0.1M
2023-09-07 10.00 10.19 8.30 9.00 0.2M
2023-09-06 8.75 10.50 8.89 10.00 0.4M
2023-09-05 8.50 8.99 8.21 8.75 0.4M
2023-09-04 8.50 8.60 8.60 8.50 0.0M
2023-09-01 8.25 8.50 8.25 8.50 0.1M
2023-08-31 8.25 8.50 8.22 8.25 0.1M
2023-08-30 8.25 8.50 8.18 8.25 0.1M
2023-08-29 8.25 8.40 8.18 8.25 0.0M
2023-08-25 8.25 8.50 8.18 8.25 0.0M
2023-08-24 8.25 8.25 8.25 8.25 0.0M
2023-08-23 8.50 8.50 8.17 8.25 0.0M
2023-08-22 8.50 8.22 8.10 8.50 0.0M
2023-08-21 8.50 8.68 8.17 8.50 0.0M
2023-08-18 8.50 8.68 8.68 8.50 0.0M
2023-08-17 8.50 8.68 8.68 8.50 0.0M
2023-08-16 8.50 8.50 8.50 8.50 0.0M
2023-08-15 8.50 8.17 8.17 8.50 0.0M
2023-08-14 8.50 8.50 8.22 8.50 0.0M
2023-08-11 8.25 8.50 8.11 8.50 0.1M
2023-08-10 8.25 8.48 8.17 8.25 0.0M
2023-08-09 8.25 8.50 8.10 8.25 0.1M
2023-08-08 8.25 8.50 8.48 8.25 0.0M
2023-08-07 8.38 8.50 8.01 8.25 0.2M
2023-08-04 8.38 8.70 8.06 8.38 0.3M
2023-08-03 8.25 8.50 8.48 8.38 0.1M
2023-08-02 8.50 8.67 8.25 8.25 0.1M
2023-08-01 8.75 8.75 8.25 8.50 0.2M
2023-07-31 8.88 8.90 8.50 8.75 0.2M
2023-07-28 8.88 9.00 8.75 8.88 0.0M
2023-07-27 8.88 9.00 8.75 8.88 0.1M
2023-07-26 9.13 8.92 8.75 8.88 0.2M
2023-07-25 9.13 8.90 8.90 9.13 0.0M
2023-07-24 9.13 9.40 8.79 9.13 0.3M
2023-07-21 8.38 9.00 8.64 8.83 0.7M
2023-07-20 8.38 8.75 8.75 8.38 0.0M
2023-07-19 8.63 8.74 8.20 8.38 0.2M
2023-07-18 8.25 8.99 8.35 8.38 1.1M
2023-07-17 8.25 8.50 8.35 8.25 0.4M
2023-07-14 8.25 8.45 8.11 8.25 0.0M
2023-07-13 8.25 8.25 8.25 8.25 0.0M
2023-07-12 8.25 8.15 8.15 8.25 0.0M
2023-07-11 8.25 8.15 8.15 8.25 0.0M
2023-07-10 8.75 8.62 8.00 8.25 0.0M
2023-07-07 8.75 8.66 8.63 8.75 0.0M
2023-07-06 8.50 9.00 8.00 8.75 0.5M
2023-07-05 8.25 8.88 8.00 8.50 0.1M
2023-07-04 8.63 8.87 8.25 8.38 0.0M
2023-07-03 8.63 8.87 8.33 8.63 0.1M
2023-06-30 8.63 8.90 8.25 8.90 0.2M
2023-06-29 9.00 9.00 8.50 8.75 0.4M
2023-06-28 8.75 9.00 8.51 8.88 0.0M
2023-06-27 8.75 8.75 8.75 8.75 0.0M
2023-06-26 8.75 8.86 8.50 8.75 0.1M
2023-06-23 8.75 9.00 8.50 8.75 0.4M
2023-06-22 8.75 8.62 8.50 8.75 0.0M
2023-06-21 8.75 8.86 8.62 8.75 0.0M
2023-06-20 8.75 8.89 8.60 8.75 0.5M
2023-06-19 8.63 9.00 8.40 8.63 0.1M
2023-06-16 8.63 8.75 8.69 8.75 0.0M
2023-06-15 8.38 8.90 8.10 8.63 0.3M
2023-06-14 8.38 8.75 8.25 8.38 0.3M
2023-06-13 8.38 8.74 8.34 8.38 0.1M
2023-06-12 8.38 9.00 8.10 8.38 0.2M
2023-06-09 8.13 8.50 7.75 8.38 0.5M
2023-06-08 7.63 8.45 7.50 8.13 0.2M
2023-06-07 7.13 7.95 6.92 7.63 2.0M
2023-06-06 7.13 7.40 6.88 7.13 0.5M
2023-06-05 7.00 7.00 6.20 6.63 0.5M
2023-06-02 7.25 7.00 6.40 7.00 0.1M
2023-06-01 7.75 7.40 7.00 7.25 0.1M
2023-05-31 7.75 7.69 7.00 7.75 0.2M
2023-05-30 7.75 7.65 7.50 7.75 0.0M
2023-05-26 7.75 7.75 7.50 7.75 0.2M
2023-05-25 7.75 7.69 7.69 7.75 0.0M
2023-05-24 7.75 7.75 7.35 7.75 0.1M
2023-05-23 7.75 7.80 7.50 7.75 0.0M
2023-05-22 7.75 8.24 7.50 7.75 0.4M
2023-05-19 7.75 7.30 7.30 7.63 0.1M
2023-05-18 8.00 7.94 7.50 7.75 0.1M
2023-05-17 8.13 8.14 7.64 8.00 0.1M
2023-05-16 8.13 8.20 8.14 8.13 0.0M
2023-05-15 8.13 8.15 8.00 8.13 0.4M
2023-05-12 8.13 8.05 8.00 8.13 0.0M
2023-05-11 8.13 8.25 8.00 8.13 0.5M
2023-05-10 8.75 8.80 7.95 8.13 1.1M