Guardian Metal Resources PLC (GMTLF)
OTCMKTS · Delayed Price · Currency is USD
3.050
+0.050 (1.67%)
At close: Jun 26, 2026
GMTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.90 | 3.19 | 2.90 | 3.05 | 3.05 | 1.67% | 27,984 |
| Jun 25, 2026 | 2.89 | 3.00 | 2.68 | 3.00 | 3.00 | 5.63% | 70,447 |
| Jun 24, 2026 | 3.14 | 3.24 | 2.84 | 2.84 | 2.84 | -12.35% | 33,504 |
| Jun 23, 2026 | 3.16 | 3.30 | 3.16 | 3.24 | 3.24 | -6.09% | 20,315 |
| Jun 22, 2026 | 3.41 | 3.45 | 3.12 | 3.45 | 3.45 | 6.15% | 23,848 |
| Jun 18, 2026 | 3.15 | 3.25 | 3.05 | 3.25 | 3.25 | 1.56% | 14,609 |
| Jun 17, 2026 | 3.35 | 3.38 | 3.15 | 3.20 | 3.20 | -4.16% | 78,569 |
| Jun 16, 2026 | 3.01 | 3.45 | 3.01 | 3.34 | 3.34 | 8.41% | 97,373 |
| Jun 15, 2026 | 2.80 | 3.08 | 2.80 | 3.08 | 3.08 | 4.41% | 65,181 |
| Jun 12, 2026 | 2.59 | 2.95 | 2.59 | 2.95 | 2.95 | 4.61% | 48,870 |
| Jun 11, 2026 | 2.53 | 2.82 | 2.53 | 2.82 | 2.82 | 12.80% | 21,305 |
| Jun 10, 2026 | 2.66 | 2.73 | 2.50 | 2.50 | 2.50 | -5.12% | 15,522 |
| Jun 9, 2026 | 2.78 | 2.78 | 2.54 | 2.64 | 2.64 | -6.56% | 59,621 |
| Jun 8, 2026 | 3.00 | 3.02 | 2.82 | 2.82 | 2.82 | - | 22,835 |
| Jun 5, 2026 | 3.27 | 3.33 | 2.82 | 2.82 | 2.82 | -15.57% | 50,493 |
| Jun 4, 2026 | 3.48 | 3.48 | 3.24 | 3.34 | 3.34 | -5.92% | 52,514 |
| Jun 3, 2026 | 3.02 | 3.60 | 3.02 | 3.55 | 3.55 | 13.78% | 45,129 |
| Jun 2, 2026 | 3.01 | 3.12 | 2.90 | 3.12 | 3.12 | 5.05% | 156,162 |
| Jun 1, 2026 | 3.05 | 3.10 | 2.92 | 2.97 | 2.97 | -5.41% | 17,930 |
| May 29, 2026 | 3.15 | 3.23 | 3.08 | 3.14 | 3.14 | -0.13% | 137,451 |
| May 28, 2026 | 3.30 | 3.30 | 3.00 | 3.14 | 3.14 | -5.44% | 34,555 |
| May 27, 2026 | 3.25 | 3.34 | 3.25 | 3.33 | 3.33 | - | 24,852 |
| May 26, 2026 | 3.11 | 3.36 | 3.11 | 3.33 | 3.33 | 5.38% | 18,617 |
| May 22, 2026 | 3.34 | 3.34 | 3.07 | 3.16 | 3.16 | -6.93% | 28,487 |
| May 21, 2026 | 3.35 | 3.41 | 3.35 | 3.39 | 3.39 | 3.04% | 7,533 |
| May 20, 2026 | 3.28 | 3.30 | 3.18 | 3.29 | 3.29 | 0.30% | 29,972 |
| May 19, 2026 | 3.15 | 3.35 | 3.14 | 3.28 | 3.28 | 0.46% | 36,203 |
| May 18, 2026 | 3.17 | 3.46 | 3.15 | 3.27 | 3.27 | 6.71% | 93,884 |
| May 15, 2026 | 3.07 | 3.22 | 2.95 | 3.06 | 3.06 | 0.98% | 35,944 |
| May 14, 2026 | 3.08 | 3.30 | 2.90 | 3.03 | 3.03 | -3.73% | 22,874 |
| May 13, 2026 | 2.60 | 3.25 | 2.60 | 3.15 | 3.15 | 17.44% | 89,003 |
| May 12, 2026 | 2.61 | 2.81 | 2.55 | 2.68 | 2.68 | -4.75% | 148,084 |
| May 11, 2026 | 2.51 | 2.85 | 2.51 | 2.81 | 2.81 | 0.49% | 299,330 |
| May 8, 2026 | 3.04 | 3.04 | 2.75 | 2.80 | 2.80 | -10.90% | 104,427 |
| May 7, 2026 | 3.16 | 3.17 | 2.98 | 3.14 | 3.14 | -1.49% | 22,936 |
| May 6, 2026 | 2.78 | 3.19 | 2.78 | 3.19 | 3.19 | 9.53% | 53,103 |
| May 5, 2026 | 3.11 | 3.19 | 2.76 | 2.91 | 2.91 | -11.74% | 128,492 |
| May 4, 2026 | 3.30 | 3.30 | 3.11 | 3.30 | 3.30 | - | 31,528 |
| May 1, 2026 | 3.38 | 3.38 | 3.20 | 3.30 | 3.30 | 1.23% | 35,961 |
| Apr 30, 2026 | 3.38 | 3.42 | 3.22 | 3.26 | 3.26 | -7.53% | 30,696 |
| Apr 29, 2026 | 3.51 | 3.60 | 3.51 | 3.53 | 3.53 | -5.98% | 30,655 |
| Apr 28, 2026 | 3.75 | 3.87 | 3.67 | 3.75 | 3.75 | -3.85% | 45,703 |
| Apr 27, 2026 | 3.75 | 4.15 | 3.71 | 3.90 | 3.90 | 4.70% | 34,427 |
| Apr 24, 2026 | 3.58 | 3.75 | 3.58 | 3.73 | 3.73 | -5.22% | 22,354 |
| Apr 23, 2026 | 3.79 | 3.93 | 3.68 | 3.93 | 3.93 | 3.42% | 41,872 |
| Apr 22, 2026 | 3.62 | 3.85 | 3.62 | 3.80 | 3.80 | -0.78% | 31,762 |
| Apr 21, 2026 | 3.95 | 3.95 | 3.71 | 3.83 | 3.83 | -3.04% | 42,934 |
| Apr 20, 2026 | 3.92 | 4.10 | 3.80 | 3.95 | 3.95 | -2.71% | 51,348 |
| Apr 17, 2026 | 3.63 | 4.25 | 3.54 | 4.06 | 4.06 | 12.78% | 216,285 |
| Apr 16, 2026 | 3.65 | 3.76 | 3.45 | 3.60 | 3.60 | -1.37% | 64,525 |