Guardian Metal Resources PLC (GMTLF)
OTCMKTS · Delayed Price · Currency is USD
3.170
-0.220 (-6.49%)
May 22, 2026, 10:40 AM EST
GMTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | - | -6.49% | - |
| 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 |
| Apr 15, 2026 | 3.81 | 3.81 | 3.50 | 3.65 | 3.65 | -1.88% | 25,926 |
| Apr 14, 2026 | 3.80 | 4.13 | 3.72 | 3.72 | 3.72 | 0.18% | 157,601 |
| Apr 13, 2026 | 3.55 | 3.85 | 3.28 | 3.71 | 3.71 | 4.60% | 42,852 |
| Apr 10, 2026 | 3.65 | 3.67 | 3.39 | 3.55 | 3.55 | -3.79% | 74,780 |
| Apr 9, 2026 | 3.87 | 3.87 | 3.55 | 3.69 | 3.69 | -3.15% | 54,265 |
| Apr 8, 2026 | 3.77 | 3.97 | 3.68 | 3.81 | 3.81 | -2.56% | 99,336 |
| Apr 7, 2026 | 3.95 | 3.96 | 3.80 | 3.91 | 3.91 | 0.77% | 109,240 |
| Apr 6, 2026 | 3.89 | 3.90 | 3.66 | 3.88 | 3.88 | 2.65% | 141,184 |
| Apr 2, 2026 | 3.68 | 3.79 | 3.65 | 3.78 | 3.78 | - | 54,393 |
| Apr 1, 2026 | 3.60 | 3.85 | 3.50 | 3.78 | 3.78 | 8.00% | 78,056 |
| Mar 31, 2026 | 3.29 | 3.53 | 3.28 | 3.50 | 3.50 | 4.98% | 276,047 |
| Mar 30, 2026 | 3.18 | 3.47 | 3.18 | 3.33 | 3.33 | -2.67% | 53,046 |
| 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 | 0.89% | 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 |