Guardian Metal Resources PLC (GMTLF)
OTCMKTS · Delayed Price · Currency is USD
3.426
+0.298 (9.53%)
At close: Mar 27, 2026
GMTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.11 | 3.65 | 2.94 | 3.43 | 3.43 | 9.53% | 295,754 |
| Mar 26, 2026 | 3.12 | 3.17 | 2.90 | 3.13 | 3.13 | 0.90% | 186,538 |
| Mar 25, 2026 | 3.12 | 3.40 | 3.08 | 3.10 | 3.10 | 4.73% | 360,340 |
| Mar 24, 2026 | 2.45 | 2.96 | 2.40 | 2.96 | 2.96 | 9.83% | 637,383 |
| Mar 23, 2026 | 2.75 | 3.00 | 2.52 | 2.70 | 2.70 | 7.37% | 471,831 |
| Mar 20, 2026 | 2.73 | 3.03 | 2.47 | 2.51 | 2.51 | -16.05% | 263,261 |
| Mar 19, 2026 | 3.02 | 3.02 | 2.74 | 2.99 | 2.99 | -8.84% | 436,576 |
| Mar 18, 2026 | 3.15 | 3.40 | 3.15 | 3.28 | 3.28 | -5.48% | 348,807 |
| Mar 17, 2026 | 3.55 | 3.56 | 3.32 | 3.47 | 3.47 | 1.46% | 212,020 |
| Mar 16, 2026 | 3.14 | 3.50 | 3.06 | 3.42 | 3.42 | 9.62% | 173,739 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.03 | 3.12 | 3.12 | -5.88% | 133,267 |
| Mar 12, 2026 | 3.52 | 3.52 | 3.26 | 3.32 | 3.32 | -5.56% | 215,990 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.30 | 3.51 | 3.51 | 0.69% | 222,309 |
| Mar 10, 2026 | 3.27 | 3.76 | 3.27 | 3.49 | 3.49 | -3.97% | 240,056 |
| Mar 9, 2026 | 3.66 | 3.66 | 3.25 | 3.63 | 3.63 | -4.72% | 521,458 |
| Mar 6, 2026 | 3.70 | 3.91 | 3.50 | 3.81 | 3.81 | 3.53% | 158,232 |
| Mar 5, 2026 | 3.97 | 3.97 | 3.62 | 3.68 | 3.68 | -0.54% | 99,861 |
| Mar 4, 2026 | 3.55 | 3.77 | 3.53 | 3.70 | 3.70 | 2.21% | 151,695 |
| Mar 3, 2026 | 3.59 | 3.69 | 3.49 | 3.62 | 3.62 | -8.47% | 167,791 |
| Mar 2, 2026 | 3.75 | 4.00 | 3.62 | 3.96 | 3.96 | -0.38% | 503,119 |
| Feb 27, 2026 | 3.69 | 4.00 | 3.51 | 3.97 | 3.97 | 13.27% | 554,567 |
| Feb 26, 2026 | 3.46 | 3.68 | 3.46 | 3.51 | 3.51 | 1.15% | 333,574 |
| Feb 25, 2026 | 3.20 | 3.52 | 3.20 | 3.47 | 3.47 | 11.77% | 276,056 |
| Feb 24, 2026 | 2.82 | 3.15 | 2.76 | 3.10 | 3.10 | 9.93% | 426,490 |
| Feb 23, 2026 | 2.80 | 2.88 | 2.52 | 2.82 | 2.82 | 1.88% | 281,117 |
| Feb 20, 2026 | 2.78 | 2.78 | 2.75 | 2.77 | 2.77 | 0.44% | 148,939 |
| Feb 19, 2026 | 2.70 | 2.76 | 2.65 | 2.76 | 2.76 | -0.51% | 189,210 |
| Feb 18, 2026 | 2.74 | 2.79 | 2.61 | 2.77 | 2.77 | -4.81% | 193,471 |
| Feb 17, 2026 | 3.10 | 3.10 | 2.78 | 2.91 | 2.91 | 5.05% | 198,498 |
| Feb 13, 2026 | 2.56 | 2.86 | 2.56 | 2.77 | 2.77 | 11.69% | 132,637 |
| Feb 12, 2026 | 2.60 | 2.61 | 2.45 | 2.48 | 2.48 | -4.80% | 99,040 |
| Feb 11, 2026 | 2.69 | 2.69 | 2.51 | 2.61 | 2.61 | -2.43% | 93,694 |
| Feb 10, 2026 | 2.75 | 2.82 | 2.60 | 2.67 | 2.67 | -0.60% | 167,211 |
| Feb 9, 2026 | 2.78 | 2.78 | 2.59 | 2.69 | 2.69 | 2.13% | 120,288 |
| Feb 6, 2026 | 2.49 | 2.64 | 2.46 | 2.63 | 2.63 | 6.05% | 216,323 |
| Feb 5, 2026 | 2.60 | 2.60 | 2.47 | 2.48 | 2.48 | -4.25% | 74,144 |
| Feb 4, 2026 | 2.61 | 2.62 | 2.40 | 2.59 | 2.59 | -0.58% | 161,395 |
| Feb 3, 2026 | 2.61 | 2.62 | 2.57 | 2.61 | 2.60 | 1.36% | 175,455 |
| Feb 2, 2026 | 2.45 | 2.65 | 2.45 | 2.57 | 2.57 | 3.63% | 267,765 |
| Jan 30, 2026 | 2.61 | 2.61 | 2.40 | 2.48 | 2.48 | -6.42% | 252,888 |
| Jan 29, 2026 | 2.91 | 2.91 | 2.50 | 2.65 | 2.65 | -7.18% | 326,273 |
| Jan 28, 2026 | 3.00 | 3.00 | 2.81 | 2.86 | 2.85 | -3.22% | 213,941 |
| Jan 27, 2026 | 2.95 | 3.10 | 2.73 | 2.95 | 2.95 | 9.26% | 1,182,534 |
| Jan 26, 2026 | 2.39 | 3.05 | 2.33 | 2.70 | 2.70 | 16.58% | 1,400,396 |
| Jan 23, 2026 | 2.07 | 2.32 | 2.07 | 2.32 | 2.32 | 7.22% | 120,013 |
| Jan 22, 2026 | 2.25 | 2.25 | 2.12 | 2.16 | 2.16 | 2.61% | 78,990 |
| Jan 21, 2026 | 2.19 | 2.19 | 2.06 | 2.11 | 2.11 | 0.48% | 174,525 |
| Jan 20, 2026 | 2.10 | 2.16 | 2.05 | 2.10 | 2.10 | -1.18% | 212,117 |
| Jan 16, 2026 | 2.20 | 2.20 | 2.08 | 2.12 | 2.12 | 0.66% | 71,658 |
| Jan 15, 2026 | 2.00 | 2.11 | 1.99 | 2.11 | 2.11 | 1.35% | 130,783 |