Guardian Metal Resources PLC (GMTLF)
OTCMKTS · Delayed Price · Currency is USD
1.170
+0.010 (0.86%)
Sep 11, 2025, 12:21 PM EDT
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | - | 49,190 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 26,500 |
| Sep 9, 2025 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 9.35% | 79,095 |
| Sep 8, 2025 | 1.04 | 1.14 | 1.04 | 1.07 | 1.07 | -5.73% | 314,696 |
| Sep 5, 2025 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | 3.18% | 66,075 |
| Sep 4, 2025 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 4.46% | 25,557 |
| Sep 3, 2025 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | 3.24% | 74,585 |
| Sep 2, 2025 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -7.27% | 44,234 |
| Aug 29, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 27,120 |
| Aug 28, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -2.24% | 73,962 |
| Aug 27, 2025 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -8.61% | 135,491 |
| Aug 26, 2025 | 1.28 | 1.34 | 1.11 | 1.22 | 1.22 | -4.54% | 217,740 |
| Aug 25, 2025 | 1.70 | 1.71 | 1.10 | 1.28 | 1.28 | 22.88% | 1,401,983 |
| Aug 22, 2025 | 1.00 | 1.05 | 0.93 | 1.04 | 1.04 | 16.20% | 340,616 |
| Aug 21, 2025 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | 5.29% | 355,951 |
| Aug 20, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 162,129 |
| Aug 19, 2025 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 5.73% | 270,040 |
| Aug 18, 2025 | 0.72 | 0.80 | 0.72 | 0.79 | 0.79 | 3.29% | 39,008 |
| Aug 15, 2025 | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | 1.33% | 43,295 |
| Aug 14, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -1.32% | 5,035 |
| Aug 13, 2025 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | - | 30,527 |
| Aug 12, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -1.30% | 110,891 |
| Aug 11, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 1.58% | 34,419 |
| Aug 8, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.07% | 45,100 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | 2.81% | 7,400 |
| Aug 6, 2025 | 0.78 | 0.78 | 0.70 | 0.76 | 0.76 | 3.07% | 51,203 |
| Aug 5, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -5.39% | 34,753 |
| Aug 4, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 3.94% | 22,200 |
| Aug 1, 2025 | 0.79 | 0.79 | 0.73 | 0.75 | 0.75 | -0.60% | 25,373 |
| Jul 31, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -2.99% | 33,063 |
| Jul 30, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | -3.72% | 20,135 |
| Jul 29, 2025 | 0.82 | 0.82 | 0.76 | 0.81 | 0.81 | -2.96% | 105,964 |
| Jul 28, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -0.28% | 59,580 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -2.87% | 58,534 |
| Jul 24, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | -2.77% | 97,370 |
| Jul 23, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | 4.67% | 397,653 |
| Jul 22, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 15,925 |
| Jul 21, 2025 | 0.88 | 0.88 | 0.79 | 0.84 | 0.84 | -1.16% | 16,840 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | 0.22% | 45,147 |
| Jul 17, 2025 | 0.88 | 0.89 | 0.82 | 0.85 | 0.85 | -4.72% | 32,774 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 22,447 |
| Jul 15, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 8,600 |
| Jul 14, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | 0.44% | 17,514 |
| Jul 11, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 3.00% | 14,050 |
| Jul 10, 2025 | 0.87 | 0.93 | 0.87 | 0.87 | 0.87 | -5.43% | 16,866 |
| Jul 9, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | 14.13% | 127,211 |
| Jul 8, 2025 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -3.17% | 6,000 |
| Jul 7, 2025 | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | 2.77% | 15,006 |
| Jul 3, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | - | 57,000 |
| Jul 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 6,769 |