LSE - Delayed Quote
GBp
Guardian Metal Resources PLC (GMET.L)
84.00
+6.00
(+7.69%)
As of 3:44:39 PM GMT. Market Open.
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
80.20 | 85.02 | 77.00 | 84.25 | 84.25 | 295,327 |
|
Oct 30, 2026
|
83.00 | 83.00 | 77.00 | 78.00 | 78.00 | 502,792 |
|
Oct 29, 2026
|
73.80 | 83.60 | 73.80 | 82.40 | 82.40 | 1,070,182 |
|
Oct 28, 2026
|
80.00 | 83.80 | 74.40 | 76.80 | 76.80 | 1,116,095 |
|
Oct 27, 2026
|
80.80 | 83.60 | 78.20 | 81.00 | 81.00 | 445,083 |
|
Oct 26, 2026
|
80.80 | 86.80 | 80.00 | 82.60 | 82.60 | 747,322 |
|
Oct 23, 2026
|
77.40 | 83.00 | 75.40 | 77.00 | 77.00 | 1,261,692 |
|
Oct 22, 2026
|
87.80 | 87.80 | 77.84 | 79.40 | 79.40 | 1,079,322 |
|
Oct 21, 2026
|
98.00 | 98.00 | 85.56 | 88.60 | 88.60 | 467,621 |
|
Oct 20, 2026
|
96.80 | 99.20 | 91.76 | 95.80 | 95.80 | 710,991 |
|
Oct 19, 2026
|
95.60 | 102.50 | 93.00 | 99.80 | 99.80 | 549,376 |
|
Oct 16, 2026
|
95.60 | 101.00 | 94.00 | 97.20 | 97.20 | 403,807 |
|
Oct 15, 2026
|
101.00 | 105.00 | 96.40 | 99.60 | 99.60 | 986,167 |
|
Oct 14, 2026
|
109.00 | 114.00 | 100.00 | 102.00 | 102.00 | 516,151 |
|
Oct 13, 2026
|
113.50 | 121.00 | 110.00 | 110.00 | 110.00 | 687,527 |
|
Oct 12, 2026
|
115.00 | 118.50 | 110.50 | 113.50 | 113.50 | 291,272 |
|
Oct 9, 2026
|
114.50 | 118.00 | 109.50 | 114.50 | 114.50 | 375,271 |
|
Oct 8, 2026
|
120.00 | 124.00 | 115.00 | 115.00 | 115.00 | 314,563 |
|
Oct 7, 2026
|
126.00 | 131.00 | 116.74 | 120.00 | 120.00 | 480,411 |
|
Oct 6, 2026
|
131.00 | 135.00 | 125.88 | 131.50 | 131.50 | 195,669 |
|
Oct 5, 2026
|
130.00 | 139.00 | 126.50 | 131.00 | 131.00 | 237,064 |
|
Oct 2, 2026
|
135.00 | 139.50 | 130.00 | 132.50 | 132.50 | 251,744 |
|
Oct 1, 2026
|
141.50 | 142.91 | 133.50 | 135.00 | 135.00 | 256,280 |
|
Sep 30, 2026
|
138.00 | 142.00 | 133.60 | 139.50 | 139.50 | 216,107 |
|
Sep 29, 2026
|
143.50 | 149.50 | 136.00 | 138.00 | 138.00 | 192,864 |
|
Sep 28, 2026
|
150.00 | 156.50 | 141.00 | 143.00 | 143.00 | 178,483 |
|
Sep 25, 2026
|
155.00 | 164.50 | 150.49 | 154.50 | 154.50 | 84,789 |
|
Sep 24, 2026
|
167.00 | 170.00 | 155.00 | 157.50 | 157.50 | 45,043 |
|
Sep 23, 2026
|
168.00 | 173.50 | 162.00 | 164.50 | 164.50 | 173,814 |
|
Sep 22, 2026
|
165.00 | 174.00 | 161.00 | 162.50 | 162.50 | 96,754 |
|
Sep 21, 2026
|
168.00 | 171.00 | 158.00 | 165.00 | 165.00 | 221,839 |
|
Sep 18, 2026
|
157.00 | 169.00 | 155.00 | 162.00 | 162.00 | 71,006 |
|
Sep 17, 2026
|
172.00 | 172.00 | 157.00 | 160.00 | 160.00 | 137,502 |
|
Sep 16, 2026
|
160.00 | 170.00 | 157.00 | 165.00 | 165.00 | 132,790 |
|
Sep 15, 2026
|
148.50 | 170.00 | 148.50 | 158.00 | 158.00 | 343,362 |
|
Sep 14, 2026
|
163.00 | 177.00 | 148.00 | 154.00 | 154.00 | 457,429 |
|
Sep 11, 2026
|
175.00 | 177.97 | 163.00 | 165.00 | 165.00 | 129,255 |
|
Sep 10, 2026
|
175.00 | 185.50 | 170.00 | 172.50 | 172.50 | 156,568 |
|
Sep 9, 2026
|
180.50 | 188.00 | 175.00 | 183.00 | 183.00 | 146,446 |
|
Sep 8, 2026
|
164.00 | 188.00 | 164.00 | 182.00 | 182.00 | 334,570 |
|
Sep 7, 2026
|
163.50 | 176.50 | 160.35 | 165.00 | 165.00 | 107,166 |
|
Sep 4, 2026
|
160.50 | 177.50 | 160.00 | 163.50 | 163.50 | 154,687 |
|
Sep 3, 2026
|
160.50 | 180.00 | 160.50 | 167.50 | 167.50 | 263,354 |
|
Sep 2, 2026
|
168.00 | 175.00 | 160.50 | 162.50 | 162.50 | 165,035 |
|
Sep 1, 2026
|
183.00 | 188.00 | 175.50 | 177.00 | 177.00 | 133,211 |
|
Aug 28, 2026
|
195.00 | 205.00 | 184.50 | 184.50 | 184.50 | 185,837 |
|
Aug 27, 2026
|
196.00 | 204.27 | 190.00 | 195.00 | 195.00 | 132,077 |
|
Aug 26, 2026
|
172.00 | 204.00 | 172.00 | 195.50 | 195.50 | 247,386 |
|
Aug 25, 2026
|
170.00 | 185.00 | 170.00 | 174.50 | 174.50 | 221,250 |
|
Aug 24, 2026
|
170.00 | 189.00 | 170.00 | 176.00 | 176.00 | 137,566 |
|
Aug 21, 2026
|
180.00 | 189.00 | 172.50 | 183.00 | 183.00 | 180,330 |
|
Aug 20, 2026
|
185.00 | 185.50 | 172.00 | 172.50 | 172.50 | 217,459 |
|
Aug 19, 2026
|
178.00 | 190.00 | 175.00 | 186.00 | 186.00 | 332,338 |
|
Aug 18, 2026
|
189.00 | 190.00 | 179.00 | 179.50 | 179.50 | 256,283 |
|
Aug 17, 2026
|
183.00 | 200.00 | 178.50 | 182.00 | 182.00 | 232,524 |
|
Aug 14, 2026
|
191.00 | 198.50 | 183.00 | 190.50 | 190.50 | 413,696 |
|
Aug 13, 2026
|
190.00 | 195.00 | 185.50 | 189.50 | 189.50 | 187,916 |
|
Aug 12, 2026
|
189.00 | 201.00 | 187.00 | 190.50 | 190.50 | 622,900 |
|
Aug 11, 2026
|
184.00 | 185.00 | 175.00 | 177.50 | 177.50 | 208,075 |
|
Aug 10, 2026
|
170.00 | 183.30 | 166.00 | 177.00 | 177.00 | 212,473 |
|
Aug 7, 2026
|
172.50 | 180.00 | 165.00 | 170.00 | 170.00 | 96,092 |
|
Aug 6, 2026
|
167.50 | 175.00 | 160.00 | 170.00 | 170.00 | 91,368 |
|
Aug 5, 2026
|
155.00 | 175.00 | 150.00 | 170.50 | 170.50 | 295,992 |
|
Aug 4, 2026
|
135.00 | 155.00 | 130.00 | 145.00 | 145.00 | 189,784 |
|
Aug 3, 2026
|
140.00 | 145.00 | 130.00 | 135.00 | 135.00 | 361,074 |
|
Jul 31, 2026
|
145.00 | 150.00 | 140.00 | 142.50 | 142.50 | 89,945 |
|
Jul 30, 2026
|
145.00 | 150.00 | 140.00 | 142.50 | 142.50 | 295,277 |
|
Jul 29, 2026
|
155.00 | 160.00 | 142.00 | 144.50 | 144.50 | 159,894 |
|
Jul 28, 2026
|
167.50 | 175.00 | 150.00 | 155.00 | 155.00 | 218,163 |
|
Jul 27, 2026
|
167.50 | 175.00 | 160.00 | 165.00 | 165.00 | 56,179 |
|
Jul 24, 2026
|
172.50 | 180.00 | 160.00 | 161.00 | 161.00 | 87,937 |
|
Jul 23, 2026
|
180.00 | 185.00 | 165.00 | 172.50 | 172.50 | 87,995 |
|
Jul 22, 2026
|
175.00 | 185.00 | 170.00 | 181.00 | 181.00 | 161,389 |
|
Jul 21, 2026
|
162.50 | 180.00 | 160.00 | 176.00 | 176.00 | 297,242 |
|
Jul 20, 2026
|
150.00 | 160.00 | 140.00 | 160.00 | 160.00 | 177,196 |
|
Jul 17, 2026
|
137.50 | 155.00 | 135.00 | 145.00 | 145.00 | 267,032 |
|
Jul 16, 2026
|
150.00 | 155.00 | 126.00 | 134.00 | 134.00 | 416,172 |
|
Jul 15, 2026
|
157.50 | 165.00 | 145.00 | 150.00 | 150.00 | 273,201 |
|
Jul 14, 2026
|
182.50 | 190.00 | 160.00 | 165.00 | 165.00 | 477,248 |
|
Jul 13, 2026
|
190.00 | 195.00 | 170.00 | 172.00 | 172.00 | 220,136 |
|
Jul 10, 2026
|
182.50 | 195.00 | 175.00 | 184.00 | 184.00 | 183,773 |
|
Jul 9, 2026
|
182.50 | 190.00 | 175.00 | 182.50 | 182.50 | 68,360 |
|
Jul 8, 2026
|
197.50 | 205.00 | 175.00 | 184.00 | 184.00 | 845,722 |
|
Jul 7, 2026
|
207.50 | 215.00 | 190.00 | 195.00 | 195.00 | 107,176 |
|
Jul 6, 2026
|
192.50 | 215.00 | 190.00 | 204.00 | 204.00 | 255,741 |
|
Jul 3, 2026
|
207.50 | 210.00 | 190.00 | 194.50 | 194.50 | 287,204 |
|
Jul 2, 2026
|
215.00 | 225.00 | 205.00 | 212.00 | 212.00 | 191,731 |
|
Jul 1, 2026
|
205.00 | 220.00 | 200.00 | 213.00 | 213.00 | 223,119 |
|
Jun 30, 2026
|
220.00 | 235.00 | 195.00 | 202.00 | 202.00 | 845,596 |
|
Jun 29, 2026
|
232.50 | 235.00 | 215.00 | 220.00 | 220.00 | 121,507 |
|
Jun 26, 2026
|
222.50 | 240.00 | 215.00 | 229.00 | 229.00 | 368,226 |
|
Jun 25, 2026
|
235.00 | 240.00 | 215.00 | 220.00 | 220.00 | 178,641 |
|
Jun 24, 2026
|
245.00 | 250.23 | 230.00 | 234.00 | 234.00 | 255,309 |
|
Jun 23, 2026
|
245.00 | 255.00 | 235.00 | 239.00 | 239.00 | 221,021 |
|
Jun 22, 2026
|
240.00 | 257.38 | 230.00 | 246.00 | 246.00 | 113,169 |
|
Jun 19, 2026
|
237.50 | 245.00 | 230.00 | 237.50 | 237.50 | 43,652 |
|
Jun 18, 2026
|
240.00 | 250.00 | 230.00 | 245.00 | 245.00 | 92,384 |
|
Jun 17, 2026
|
237.50 | 250.00 | 230.00 | 240.00 | 240.00 | 170,018 |
|
Jun 16, 2026
|
220.00 | 240.00 | 215.00 | 235.00 | 235.00 | 280,044 |
|
Jun 15, 2026
|
215.50 | 230.00 | 210.00 | 220.00 | 220.00 | 214,189 |
|
Jun 12, 2026
|
205.00 | 220.00 | 200.00 | 215.00 | 215.00 | 136,791 |
|
Jun 11, 2026
|
195.00 | 210.00 | 190.00 | 202.50 | 202.50 | 86,415 |
|
Jun 10, 2026
|
207.50 | 215.00 | 195.00 | 197.00 | 197.00 | 280,180 |
|
Jun 9, 2026
|
225.00 | 230.00 | 205.00 | 211.00 | 211.00 | 549,824 |
|
Jun 8, 2026
|
225.00 | 230.00 | 210.00 | 225.00 | 225.00 | 542,713 |
|
Jun 5, 2026
|
245.00 | 250.00 | 225.00 | 230.00 | 230.00 | 110,270 |
|
Jun 4, 2026
|
267.50 | 275.00 | 240.00 | 241.00 | 241.00 | 304,797 |
|
Jun 3, 2026
|
230.00 | 264.00 | 226.00 | 263.00 | 263.00 | 340,356 |
|
Jun 2, 2026
|
225.00 | 235.00 | 220.00 | 230.00 | 230.00 | 593,149 |
|
Jun 1, 2026
|
235.00 | 240.00 | 220.00 | 225.00 | 225.00 | 154,564 |
|
May 29, 2026
|
230.00 | 241.10 | 230.00 | 235.00 | 235.00 | 169,619 |
|
May 28, 2026
|
242.50 | 245.00 | 225.00 | 230.00 | 230.00 | 512,340 |
|
May 27, 2026
|
247.50 | 255.00 | 240.00 | 244.00 | 244.00 | 263,756 |
|
May 26, 2026
|
242.50 | 255.00 | 235.00 | 245.00 | 245.00 | 171,033 |
|
May 22, 2026
|
250.00 | 255.25 | 235.00 | 240.00 | 240.00 | 224,752 |
|
May 21, 2026
|
247.50 | 260.00 | 245.00 | 255.00 | 255.00 | 356,223 |
|
May 20, 2026
|
250.00 | 255.00 | 240.00 | 245.00 | 245.00 | 308,706 |
|
May 19, 2026
|
242.50 | 265.00 | 235.00 | 245.00 | 245.00 | 172,198 |
|
May 18, 2026
|
237.50 | 250.00 | 235.00 | 240.00 | 240.00 | 284,957 |
|
May 15, 2026
|
230.00 | 246.85 | 220.00 | 236.00 | 236.00 | 494,204 |
|
May 14, 2026
|
237.50 | 240.00 | 221.75 | 233.00 | 233.00 | 302,087 |
|
May 13, 2026
|
205.00 | 245.00 | 195.00 | 240.00 | 240.00 | 570,829 |
|
May 12, 2026
|
192.50 | 211.00 | 185.00 | 202.00 | 202.00 | 848,098 |
|
May 11, 2026
|
210.00 | 215.00 | 190.00 | 190.00 | 190.00 | 891,526 |
|
May 8, 2026
|
220.00 | 225.00 | 202.00 | 202.00 | 202.00 | 129,848 |
|
May 7, 2026
|
225.00 | 235.00 | 215.00 | 224.00 | 224.00 | 1,033,633 |
|
May 6, 2026
|
225.00 | 235.00 | 207.00 | 210.00 | 210.00 | 517,418 |
|
May 5, 2026
|
240.00 | 245.00 | 215.00 | 215.00 | 215.00 | 385,667 |
|
May 1, 2026
|
247.50 | 255.00 | 235.00 | 238.00 | 238.00 | 95,834 |
|
Apr 30, 2026
|
260.00 | 265.00 | 240.00 | 245.00 | 245.00 | 506,107 |
|
Apr 29, 2026
|
280.00 | 285.00 | 260.00 | 264.00 | 264.00 | 214,988 |
|
Apr 28, 2026
|
275.00 | 295.00 | 255.00 | 280.00 | 280.00 | 3,424,645 |
|
Apr 27, 2026
|
275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 156,039 |
|
Apr 24, 2026
|
285.00 | 295.00 | 270.00 | 275.00 | 275.00 | 336,298 |
|
Apr 23, 2026
|
285.00 | 290.00 | 275.00 | 285.00 | 285.00 | 153,314 |
|
Apr 22, 2026
|
282.50 | 295.00 | 270.00 | 285.00 | 285.00 | 119,353 |
|
Apr 21, 2026
|
300.00 | 305.00 | 275.00 | 280.00 | 280.00 | 265,046 |
|
Apr 20, 2026
|
295.00 | 310.00 | 285.00 | 299.00 | 299.00 | 363,114 |
|
Apr 17, 2026
|
265.00 | 310.00 | 260.00 | 309.00 | 309.00 | 419,971 |
|
Apr 16, 2026
|
277.50 | 285.00 | 260.00 | 260.00 | 260.00 | 108,573 |
|
Apr 15, 2026
|
287.50 | 295.00 | 270.00 | 270.00 | 270.00 | 336,020 |
|
Apr 14, 2026
|
267.50 | 300.00 | 260.00 | 294.00 | 294.00 | 491,435 |
|
Apr 13, 2026
|
267.50 | 275.00 | 255.00 | 265.00 | 265.00 | 94,012 |
|
Apr 10, 2026
|
275.00 | 275.00 | 255.00 | 263.00 | 263.00 | 302,188 |
|
Apr 9, 2026
|
285.00 | 290.00 | 273.00 | 273.00 | 273.00 | 130,063 |
|
Apr 8, 2026
|
293.50 | 310.00 | 280.00 | 284.00 | 284.00 | 401,922 |
|
Apr 7, 2026
|
290.00 | 305.00 | 290.00 | 295.00 | 295.00 | 430,274 |
|
Apr 2, 2026
|
275.00 | 290.50 | 265.00 | 285.00 | 285.00 | 405,287 |
|
Apr 1, 2026
|
262.50 | 290.00 | 255.00 | 287.00 | 287.00 | 450,456 |
|
Mar 31, 2026
|
257.50 | 265.00 | 240.75 | 262.00 | 262.00 | 834,473 |
|
Mar 30, 2026
|
252.50 | 265.00 | 240.00 | 258.00 | 258.00 | 1,241,451 |
|
Mar 27, 2026
|
217.50 | 255.00 | 215.00 | 246.00 | 246.00 | 725,704 |
|
Mar 26, 2026
|
242.50 | 250.00 | 210.00 | 220.00 | 220.00 | 377,459 |
|
Mar 25, 2026
|
220.00 | 260.00 | 215.00 | 248.00 | 248.00 | 684,539 |
|
Mar 24, 2026
|
205.00 | 217.00 | 186.00 | 217.00 | 217.00 | 1,024,484 |
|
Mar 23, 2026
|
197.50 | 230.00 | 185.00 | 205.00 | 205.00 | 1,056,427 |
|
Mar 20, 2026
|
205.00 | 230.00 | 200.00 | 207.00 | 207.00 | 473,507 |
|
Mar 19, 2026
|
247.50 | 255.00 | 200.00 | 220.00 | 220.00 | 1,435,163 |
|
Mar 18, 2026
|
255.00 | 260.00 | 245.00 | 245.00 | 245.00 | 321,579 |
|
Mar 17, 2026
|
255.00 | 265.00 | 250.00 | 251.00 | 251.00 | 972,691 |
|
Mar 16, 2026
|
230.00 | 260.00 | 230.00 | 255.00 | 255.00 | 414,366 |
|
Mar 13, 2026
|
242.50 | 250.00 | 230.00 | 232.50 | 232.50 | 322,303 |
|
Mar 12, 2026
|
255.00 | 260.00 | 240.00 | 245.00 | 245.00 | 278,757 |
|
Mar 11, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 155,542 |
|
Mar 10, 2026
|
252.50 | 265.00 | 245.00 | 255.00 | 255.00 | 362,376 |
|
Mar 9, 2026
|
277.50 | 285.00 | 240.00 | 250.00 | 250.00 | 663,551 |
|
Mar 6, 2026
|
265.00 | 285.00 | 251.00 | 275.00 | 275.00 | 272,218 |
|
Mar 5, 2026
|
275.00 | 285.00 | 260.00 | 266.00 | 266.00 | 227,665 |
|
Mar 4, 2026
|
260.00 | 280.00 | 255.00 | 272.00 | 272.00 | 259,656 |
|
Mar 3, 2026
|
288.50 | 292.00 | 255.00 | 255.00 | 255.00 | 513,947 |
|
Mar 2, 2026
|
290.00 | 292.00 | 260.00 | 280.00 | 280.00 | 721,857 |
|
Feb 27, 2026
|
257.50 | 295.00 | 251.00 | 281.00 | 281.00 | 1,215,895 |
|
Feb 26, 2026
|
247.50 | 265.00 | 246.50 | 256.00 | 256.00 | 677,927 |
|
Feb 25, 2026
|
217.50 | 255.00 | 215.00 | 245.00 | 245.00 | 1,513,610 |
|
Feb 24, 2026
|
202.50 | 220.00 | 200.00 | 217.00 | 217.00 | 552,520 |
|
Feb 23, 2026
|
204.00 | 208.00 | 196.00 | 200.00 | 200.00 | 102,149 |
|
Feb 20, 2026
|
197.50 | 210.00 | 195.00 | 203.00 | 203.00 | 302,277 |
|
Feb 19, 2026
|
200.00 | 205.00 | 195.00 | 198.00 | 198.00 | 198,387 |
|
Feb 18, 2026
|
210.50 | 217.00 | 197.00 | 200.00 | 200.00 | 510,622 |
|
Feb 17, 2026
|
215.00 | 235.00 | 205.00 | 217.00 | 217.00 | 610,121 |
|
Feb 16, 2026
|
195.00 | 220.00 | 190.00 | 220.00 | 220.00 | 475,884 |
|
Feb 13, 2026
|
190.00 | 198.00 | 187.00 | 196.00 | 196.00 | 229,205 |
|
Feb 12, 2026
|
192.50 | 200.00 | 184.00 | 189.00 | 189.00 | 248,935 |
|
Feb 11, 2026
|
193.00 | 196.00 | 189.00 | 191.00 | 191.00 | 453,908 |
|
Feb 10, 2026
|
190.00 | 196.00 | 188.00 | 192.50 | 192.50 | 300,746 |
|
Feb 9, 2026
|
189.00 | 195.00 | 185.00 | 190.00 | 190.00 | 249,771 |
|
Feb 6, 2026
|
180.00 | 190.00 | 175.00 | 186.00 | 186.00 | 323,165 |
|
Feb 5, 2026
|
185.00 | 190.00 | 175.00 | 180.00 | 180.00 | 180,591 |
|
Feb 4, 2026
|
190.00 | 195.00 | 180.00 | 181.00 | 181.00 | 199,193 |
|
Feb 3, 2026
|
186.00 | 195.00 | 185.00 | 186.00 | 186.00 | 286,308 |
|
Feb 2, 2026
|
176.50 | 195.00 | 160.00 | 185.00 | 185.00 | 662,039 |
|
Jan 30, 2026
|
185.00 | 190.00 | 175.00 | 176.00 | 176.00 | 434,822 |
|
Jan 29, 2026
|
207.50 | 210.00 | 180.00 | 186.00 | 186.00 | 550,902 |
|
Jan 28, 2026
|
216.50 | 225.00 | 205.00 | 207.00 | 207.00 | 1,062,817 |
|
Jan 27, 2026
|
192.00 | 222.00 | 190.00 | 216.00 | 216.00 | 1,850,305 |
|
Jan 26, 2026
|
168.00 | 188.00 | 167.00 | 185.00 | 185.00 | 771,753 |
|
Jan 23, 2026
|
161.50 | 171.00 | 160.00 | 171.00 | 171.00 | 278,463 |
|
Jan 22, 2026
|
152.50 | 163.00 | 150.00 | 160.00 | 160.00 | 366,444 |
|
Jan 21, 2026
|
152.50 | 155.00 | 149.10 | 155.00 | 155.00 | 200,514 |
|
Jan 20, 2026
|
151.50 | 155.00 | 145.00 | 149.50 | 149.50 | 359,639 |
|
Jan 19, 2026
|
156.00 | 158.00 | 150.00 | 150.50 | 150.50 | 121,848 |
|
Jan 16, 2026
|
157.50 | 160.00 | 154.00 | 155.50 | 155.50 | 180,890 |
|
Jan 15, 2026
|
157.50 | 160.00 | 153.00 | 157.00 | 157.00 | 509,594 |
|
Jan 14, 2026
|
155.50 | 160.00 | 153.00 | 157.50 | 157.50 | 394,919 |
|
Jan 13, 2026
|
148.00 | 158.00 | 146.00 | 155.00 | 155.00 | 495,127 |
|
Jan 12, 2026
|
148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 285,319 |
|
Jan 9, 2026
|
148.00 | 152.00 | 146.00 | 147.00 | 147.00 | 271,020 |
|
Jan 8, 2026
|
141.50 | 151.88 | 142.00 | 147.00 | 147.00 | 223,559 |
|
Jan 7, 2026
|
145.50 | 149.00 | 139.00 | 142.00 | 142.00 | 285,516 |
|
Jan 6, 2026
|
147.50 | 152.00 | 145.00 | 147.00 | 147.00 | 203,758 |
|
Jan 5, 2026
|
145.00 | 149.00 | 140.00 | 149.00 | 149.00 | 362,427 |
|
Jan 2, 2026
|
141.50 | 148.00 | 140.00 | 144.00 | 144.00 | 443,733 |
|
Dec 31, 2025
|
147.50 | 148.10 | 140.00 | 141.50 | 141.50 | 206,773 |
|
Dec 30, 2025
|
157.00 | 160.00 | 145.00 | 146.50 | 146.50 | 742,662 |
|
Dec 29, 2025
|
154.50 | 162.00 | 154.00 | 155.00 | 155.00 | 611,140 |
|
Dec 24, 2025
|
140.50 | 155.00 | 140.00 | 148.00 | 148.00 | 536,299 |
|
Dec 23, 2025
|
134.00 | 145.00 | 132.50 | 140.00 | 140.00 | 803,469 |
|
Dec 22, 2025
|
118.50 | 133.70 | 117.00 | 133.50 | 133.50 | 596,954 |
|
Dec 19, 2025
|
111.00 | 120.00 | 109.00 | 118.00 | 118.00 | 235,423 |
|
Dec 18, 2025
|
109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 107,638 |
|
Dec 17, 2025
|
106.00 | 111.00 | 103.00 | 109.00 | 109.00 | 349,774 |
|
Dec 16, 2025
|
102.00 | 106.95 | 101.00 | 104.50 | 104.50 | 181,295 |
|
Dec 15, 2025
|
103.00 | 104.00 | 100.61 | 103.00 | 103.00 | 105,198 |
|
Dec 12, 2025
|
103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 154,077 |
|
Dec 11, 2025
|
103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 221,104 |
|
Dec 10, 2025
|
105.50 | 108.00 | 102.00 | 104.00 | 104.00 | 216,057 |
|
Dec 9, 2025
|
108.00 | 111.00 | 103.00 | 106.00 | 106.00 | 123,845 |
|
Dec 8, 2025
|
105.00 | 110.93 | 103.00 | 110.00 | 110.00 | 231,781 |
|
Dec 5, 2025
|
102.50 | 106.88 | 100.00 | 105.00 | 105.00 | 421,238 |
|
Dec 4, 2025
|
104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 227,954 |
|
Dec 3, 2025
|
98.00 | 105.00 | 96.00 | 102.50 | 102.50 | 458,021 |
|
Dec 2, 2025
|
102.00 | 104.00 | 97.11 | 98.60 | 98.60 | 233,320 |
|
Dec 1, 2025
|
103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 91,710 |
|
Nov 28, 2025
|
101.50 | 104.00 | 99.00 | 103.00 | 103.00 | 297,465 |
|
Nov 27, 2025
|
100.00 | 104.00 | 99.00 | 101.00 | 101.00 | 192,634 |
|
Nov 26, 2025
|
101.00 | 102.00 | 99.25 | 100.00 | 100.00 | 168,355 |
|
Nov 25, 2025
|
102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 137,328 |
|
Nov 24, 2025
|
99.00 | 104.00 | 100.00 | 101.00 | 101.00 | 337,684 |
|
Nov 21, 2025
|
107.50 | 108.00 | 98.00 | 99.00 | 99.00 | 337,102 |
|
Nov 20, 2025
|
103.00 | 108.00 | 101.60 | 107.00 | 107.00 | 444,295 |
|
Nov 19, 2025
|
101.00 | 104.00 | 98.07 | 103.00 | 103.00 | 363,795 |
|
Nov 18, 2025
|
107.00 | 108.00 | 98.02 | 99.00 | 99.00 | 419,483 |
|
Nov 17, 2025
|
113.50 | 115.00 | 108.00 | 108.50 | 108.50 | 369,024 |
|
Nov 14, 2025
|
119.00 | 120.50 | 111.00 | 113.00 | 113.00 | 486,653 |
|
Nov 13, 2025
|
119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 909,183 |
|
Nov 12, 2025
|
122.50 | 124.00 | 117.50 | 117.50 | 117.50 | 163,526 |
|
Nov 11, 2025
|
120.00 | 125.00 | 117.50 | 122.00 | 122.00 | 232,201 |
|
Nov 10, 2025
|
118.50 | 122.00 | 117.00 | 119.50 | 119.50 | 120,491 |
|
Nov 7, 2025
|
117.50 | 123.00 | 116.00 | 119.00 | 119.00 | 381,800 |
|
Nov 6, 2025
|
110.00 | 119.00 | 110.00 | 118.00 | 118.00 | 534,289 |
|
Nov 5, 2025
|
105.50 | 110.00 | 105.00 | 109.00 | 109.00 | 443,414 |
|
Nov 4, 2025
|
110.00 | 114.00 | 104.63 | 106.00 | 106.00 | 169,183 |
|
Nov 3, 2025
|
106.00 | 112.00 | 105.00 | 112.00 | 112.00 | 788,160 |
