Stock listing

ASX:GRS Gwardar Resources Limited Share Price

Follow Gwardar Resources Limited into a list and get an email when it puts out news.

Share price · ASX:GRS

$0.50 AUD -0.02 (-3.8%)

Delayed at least 15 minutes · 10:11 AM GMT+11, Nov 2, 2026

Past 3 months +26.8% · daily closes, Jul 31, 2026 – Oct 30, 2026, adjusted for splits

Day range so far: $0.50 – $0.52 AUDDelayed at least 15 minutes · 10:11 AM GMT+11, Nov 2, 2026
Volume: 22,611 sharesDelayed at least 15 minutes · 10:11 AM GMT+11, Nov 2, 2026
Market cap: $16.50M AUDDelayed at least 15 minutes · 10:11 AM GMT+11, Nov 2, 2026 · price × 33.00M shares outstanding
Traded on an average day: $19,764 AUDMedian day 15,000 shares · 14 days with no trades · last 3 months, Aug 3, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:GRS · AUD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$0.52	0.00	0.0%	$0.52	$0.52	$0.52	0
Thu, Oct 29	$0.52	+0.015	+3.0%	$0.52	$0.52	$0.52	15,000
Wed, Oct 28	$0.505	0.00	0.0%	$0.505	$0.505	$0.505	0
Tue, Oct 27	$0.505	-0.08	-13.7%	$0.505	$0.505	$0.505	15,336
Mon, Oct 26	$0.585	0.00	0.0%	$0.58	$0.585	$0.58	16,061
Fri, Oct 23	$0.585	0.00	0.0%	$0.585	$0.585	$0.585	0
Thu, Oct 22	$0.585	0.00	0.0%	$0.585	$0.585	$0.585	0
Wed, Oct 21	$0.585	0.00	0.0%	$0.585	$0.585	$0.585	5,123
Tue, Oct 20	$0.585	-0.015	-2.5%	$0.60	$0.60	$0.58	27,160
Mon, Oct 19	$0.60	-0.04	-6.3%	$0.625	$0.625	$0.60	20,191
Fri, Oct 16	$0.64	-0.01	-1.5%	$0.645	$0.645	$0.64	36,409
Thu, Oct 15	$0.65	+0.07	+12.1%	$0.585	$0.65	$0.58	186,502
Wed, Oct 14	$0.58	+0.08	+16.0%	$0.475	$0.59	$0.475	186,538
Tue, Oct 13	$0.50	+0.03	+6.4%	$0.495	$0.50	$0.495	50,000
Mon, Oct 12	$0.47	-0.005	-1.1%	$0.465	$0.475	$0.465	34,600
Fri, Oct 9	$0.475	0.00	0.0%	$0.465	$0.475	$0.465	12,341
Thu, Oct 8	$0.475	0.00	0.0%	$0.475	$0.475	$0.475	0
Wed, Oct 7	$0.475	-0.005	-1.0%	$0.48	$0.48	$0.475	13,152
Tue, Oct 6	$0.48	0.00	0.0%	$0.48	$0.48	$0.48	0
Mon, Oct 5	$0.48	-0.02	-4.0%	$0.485	$0.485	$0.48	8,705
Fri, Oct 2	$0.50	+0.03	+6.4%	$0.475	$0.50	$0.475	71,848
Thu, Oct 1	$0.47	+0.01	+2.2%	$0.47	$0.47	$0.47	212
Wed, Sep 30	$0.46	+0.01	+2.2%	$0.46	$0.46	$0.46	5,000
Tue, Sep 29	$0.45	+0.02	+4.7%	$0.42	$0.45	$0.42	40,000
Mon, Sep 28	$0.43	0.00	0.0%	$0.43	$0.43	$0.43	5,000
Fri, Sep 25	$0.43	0.00	0.0%	$0.43	$0.43	$0.43	0
Thu, Sep 24	$0.43	0.00	0.0%	$0.43	$0.43	$0.43	5,000
Wed, Sep 23	$0.43	-0.02	-4.4%	$0.43	$0.43	$0.43	5,000
Tue, Sep 22	$0.45	0.00	0.0%	$0.45	$0.45	$0.435	72,061
Mon, Sep 21	$0.45	0.00	0.0%	$0.45	$0.45	$0.44	45,016
Fri, Sep 18	$0.45	0.00	0.0%	$0.45	$0.45	$0.45	10,000
Thu, Sep 17	$0.45	0.00	0.0%	$0.45	$0.45	$0.45	15,020
Wed, Sep 16	$0.45	-0.01	-2.2%	$0.46	$0.46	$0.45	45,000
Tue, Sep 15	$0.46	+0.04	+9.5%	$0.42	$0.46	$0.42	45,000
Mon, Sep 14	$0.42	0.00	0.0%	$0.41	$0.42	$0.41	11,396
Fri, Sep 11	$0.42	-0.015	-3.4%	$0.435	$0.435	$0.42	10,019
Thu, Sep 10	$0.435	0.00	0.0%	$0.435	$0.435	$0.435	0
Wed, Sep 9	$0.435	0.00	0.0%	$0.435	$0.435	$0.435	10,000
Tue, Sep 8	$0.435	0.00	0.0%	$0.435	$0.435	$0.435	0
Mon, Sep 7	$0.435	-0.02	-4.4%	$0.44	$0.44	$0.435	16,085
Fri, Sep 4	$0.455	-0.03	-6.2%	$0.455	$0.455	$0.455	5,000
Thu, Sep 3	$0.485	-0.005	-1.0%	$0.475	$0.485	$0.473	32,542
Wed, Sep 2	$0.49	0.00	0.0%	$0.49	$0.49	$0.49	0
Tue, Sep 1	$0.49	0.00	0.0%	$0.49	$0.49	$0.49	0
Mon, Aug 31	$0.49	0.00	0.0%	$0.49	$0.49	$0.49	0
Fri, Aug 28	$0.49	0.00	0.0%	$0.49	$0.49	$0.49	0
Thu, Aug 27	$0.49	0.00	0.0%	$0.49	$0.49	$0.49	0
Wed, Aug 26	$0.49	0.00	0.0%	$0.505	$0.505	$0.49	2,792
Tue, Aug 25	$0.49	0.00	0.0%	$0.495	$0.495	$0.49	43,392
Mon, Aug 24	$0.49	-0.01	-2.0%	$0.505	$0.51	$0.49	34,069
Fri, Aug 21	$0.50	-0.01	-2.0%	$0.50	$0.50	$0.49	26,639
Thu, Aug 20	$0.51	+0.01	+2.0%	$0.50	$0.51	$0.50	23,196
Wed, Aug 19	$0.50	-0.02	-3.8%	$0.50	$0.50	$0.50	5,000
Tue, Aug 18	$0.52	0.00	0.0%	$0.53	$0.53	$0.52	26,706
Mon, Aug 17	$0.52	-0.01	-1.9%	$0.53	$0.54	$0.52	40,260
Fri, Aug 14	$0.53	+0.02	+3.9%	$0.515	$0.53	$0.515	9,700
Thu, Aug 13	$0.51	+0.015	+3.0%	$0.50	$0.51	$0.49	23,404
Wed, Aug 12	$0.495	-0.035	-6.6%	$0.53	$0.53	$0.46	70,972
Tue, Aug 11	$0.53	-0.005	-0.9%	$0.53	$0.53	$0.53	16,659
Mon, Aug 10	$0.535	-0.015	-2.7%	$0.58	$0.585	$0.52	47,064
Fri, Aug 7	$0.55	-0.025	-4.3%	$0.575	$0.575	$0.55	113,215
Thu, Aug 6	$0.575	+0.02	+3.6%	$0.575	$0.575	$0.56	9,652
Wed, Aug 5	$0.555	-0.095	-14.6%	$0.605	$0.605	$0.515	68,889
Tue, Aug 4	$0.65	+0.09	+16.1%	$0.56	$0.69	$0.56	200,676
Mon, Aug 3	$0.56	+0.15	+36.6%	$0.45	$0.56	$0.45	514,080

Ticker: ASX:GRS
Asset type: Stock
Exchange: ASX
Currency: AUD

Latest news

Quarterly Activities/Appendix 5B Cash Flow Report

Oct 29, 2026

Closed $0.52 (0.0%) on Oct 30, 2026

All Gwardar Resources Limited news

Gwardar Resources Limited on 6ix

News releases: 2 in the last 12 months · 2 in all · newest Oct 29, 2026 · oldest 2026