Guardian Metal Resources PLC (GMTLF)
OTCMKTS · Delayed Price · Currency is USD
2.450
-0.155 (-5.95%)
Feb 12, 2026, 1:29 PM EST
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | - | -2.11% | - |
| 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 |
| Jan 14, 2026 | 2.27 | 2.27 | 2.05 | 2.08 | 2.08 | -2.44% | 68,503 |
| Jan 13, 2026 | 2.05 | 2.15 | 2.05 | 2.13 | 2.13 | 4.51% | 72,336 |
| Jan 12, 2026 | 2.13 | 2.13 | 1.95 | 2.04 | 2.04 | -0.10% | 97,286 |
| Jan 9, 2026 | 2.01 | 2.09 | 1.96 | 2.04 | 2.04 | 0.99% | 34,640 |
| Jan 8, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | 1.51% | 36,929 |
| Jan 7, 2026 | 1.88 | 2.03 | 1.88 | 1.99 | 1.99 | 0.51% | 214,300 |
| Jan 6, 2026 | 2.07 | 2.07 | 1.94 | 1.98 | 1.98 | 0.51% | 53,888 |
| Jan 5, 2026 | 1.94 | 2.04 | 1.94 | 1.97 | 1.97 | 0.66% | 128,165 |
| Jan 2, 2026 | 2.11 | 2.11 | 1.92 | 1.96 | 1.96 | 0.88% | 106,028 |
| Dec 31, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -3.00% | 146,881 |
| Dec 30, 2025 | 2.03 | 2.05 | 1.95 | 2.00 | 2.00 | -6.54% | 141,975 |
| Dec 29, 2025 | 2.21 | 2.32 | 2.06 | 2.14 | 2.14 | -1.83% | 144,382 |
| Dec 26, 2025 | 2.15 | 2.25 | 2.11 | 2.18 | 2.18 | 4.56% | 149,322 |
| Dec 24, 2025 | 2.11 | 2.22 | 2.03 | 2.09 | 2.09 | -1.18% | 48,837 |
| Dec 23, 2025 | 1.90 | 2.11 | 1.79 | 2.11 | 2.11 | 13.44% | 278,731 |
| Dec 22, 2025 | 1.80 | 1.87 | 1.73 | 1.86 | 1.86 | 14.46% | 170,113 |
| Dec 19, 2025 | 1.47 | 1.65 | 1.47 | 1.63 | 1.63 | 10.54% | 440,213 |
| Dec 18, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.03% | 6,245 |
| Dec 17, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | -0.75% | 38,337 |
| Dec 16, 2025 | 1.34 | 1.50 | 1.34 | 1.47 | 1.47 | 4.71% | 99,721 |
| Dec 15, 2025 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 68,739 |
| Dec 12, 2025 | 1.46 | 1.46 | 1.34 | 1.41 | 1.41 | 2.17% | 35,393 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -2.82% | 103,134 |
| Dec 10, 2025 | 1.41 | 1.42 | 1.34 | 1.42 | 1.42 | 0.71% | 65,292 |
| Dec 9, 2025 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | -2.76% | 196,478 |
| Dec 8, 2025 | 1.35 | 1.49 | 1.35 | 1.45 | 1.45 | 2.11% | 80,697 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | 0.92% | 134,688 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -0.21% | 234,036 |
| Dec 3, 2025 | 1.40 | 1.41 | 1.30 | 1.41 | 1.41 | 7.22% | 325,105 |
| Dec 2, 2025 | 1.30 | 1.39 | 1.30 | 1.32 | 1.32 | -4.01% | 37,916 |