Guardian Metal Resources PLC (GMTL)
NYSEAMERICAN: GMTL · Real-Time Price · USD
9.27
-0.77 (-7.67%)
At close: Jul 29, 2026, 4:00 PM EDT
9.33
+0.06 (0.65%)
After-hours: Jul 29, 2026, 8:00 PM EDT
Guardian Metal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 10.10 | 10.10 | 8.86 | 9.27 | 9.27 | -7.67% | 345,584 |
| Jul 28, 2026 | 10.94 | 10.94 | 9.91 | 10.04 | 10.04 | -10.68% | 195,786 |
| Jul 27, 2026 | 11.70 | 11.70 | 10.86 | 11.24 | 11.24 | 2.84% | 160,900 |
| Jul 24, 2026 | 11.09 | 11.49 | 10.88 | 10.93 | 10.93 | -2.32% | 81,643 |
| Jul 23, 2026 | 10.86 | 11.54 | 10.75 | 11.19 | 11.19 | 0.09% | 121,360 |
| Jul 22, 2026 | 12.78 | 12.78 | 11.01 | 11.18 | 11.18 | -8.36% | 390,524 |
| Jul 21, 2026 | 11.34 | 12.33 | 11.18 | 12.20 | 12.20 | 9.71% | 228,321 |
| Jul 20, 2026 | 9.86 | 11.77 | 9.82 | 11.12 | 11.12 | 12.55% | 391,510 |
| Jul 17, 2026 | 9.43 | 10.28 | 9.18 | 9.88 | 9.88 | 4.22% | 184,748 |
| Jul 16, 2026 | 9.65 | 9.85 | 8.60 | 9.48 | 9.48 | -3.17% | 415,860 |
| Jul 15, 2026 | 10.13 | 10.23 | 9.62 | 9.79 | 9.79 | -5.50% | 256,124 |
| Jul 14, 2026 | 11.91 | 11.91 | 10.10 | 10.36 | 10.36 | -7.17% | 249,127 |
| Jul 13, 2026 | 12.59 | 12.59 | 11.03 | 11.16 | 11.16 | -11.50% | 226,004 |
| Jul 10, 2026 | 12.72 | 13.53 | 12.50 | 12.61 | 12.61 | - | 162,794 |
| Jul 9, 2026 | 12.03 | 12.83 | 12.03 | 12.61 | 12.61 | 6.77% | 97,171 |
| Jul 8, 2026 | 11.80 | 12.80 | 11.79 | 11.81 | 11.81 | -9.36% | 314,659 |
| Jul 7, 2026 | 13.33 | 13.40 | 12.73 | 13.03 | 13.03 | -2.91% | 140,779 |
| Jul 6, 2026 | 14.04 | 14.42 | 13.30 | 13.42 | 13.42 | -3.94% | 191,720 |
| Jul 2, 2026 | 14.25 | 14.77 | 13.66 | 13.97 | 13.97 | -0.92% | 174,200 |
| Jul 1, 2026 | 13.99 | 14.81 | 13.61 | 14.10 | 14.10 | 0.64% | 247,381 |
| Jun 30, 2026 | 14.02 | 14.50 | 13.51 | 14.01 | 14.01 | -0.43% | 401,065 |
| Jun 29, 2026 | 15.23 | 15.37 | 13.99 | 14.07 | 14.07 | -6.88% | 346,258 |
| Jun 26, 2026 | 15.23 | 15.86 | 14.40 | 15.11 | 15.11 | 2.23% | 227,399 |
| Jun 25, 2026 | 14.65 | 14.96 | 13.93 | 14.78 | 14.78 | 0.54% | 127,324 |
| Jun 24, 2026 | 16.50 | 16.50 | 14.11 | 14.70 | 14.70 | -9.87% | 245,953 |
| Jun 23, 2026 | 15.90 | 17.01 | 15.80 | 16.31 | 16.31 | -0.24% | 165,144 |
| Jun 22, 2026 | 16.38 | 17.35 | 16.23 | 16.35 | 16.35 | 0.93% | 273,398 |
| Jun 18, 2026 | 16.00 | 16.61 | 15.58 | 16.20 | 16.20 | 2.21% | 158,672 |
| Jun 17, 2026 | 16.87 | 16.95 | 15.63 | 15.85 | 15.85 | -4.80% | 117,632 |
| Jun 16, 2026 | 15.45 | 17.13 | 15.45 | 16.65 | 16.65 | 8.12% | 302,592 |
| Jun 15, 2026 | 15.48 | 16.21 | 14.50 | 15.40 | 15.40 | 1.65% | 221,892 |
| Jun 12, 2026 | 14.00 | 15.38 | 13.83 | 15.15 | 15.15 | 8.84% | 268,350 |
| Jun 11, 2026 | 12.79 | 14.05 | 12.79 | 13.92 | 13.92 | 7.66% | 151,601 |
| Jun 10, 2026 | 13.31 | 13.47 | 12.52 | 12.93 | 12.93 | -3.79% | 172,777 |
| Jun 9, 2026 | 14.22 | 14.46 | 13.18 | 13.44 | 13.44 | -3.10% | 197,733 |
| Jun 8, 2026 | 14.50 | 15.11 | 13.60 | 13.87 | 13.87 | -2.12% | 330,849 |
| Jun 5, 2026 | 16.59 | 16.59 | 14.11 | 14.17 | 14.17 | -14.48% | 234,927 |
| Jun 4, 2026 | 17.63 | 17.63 | 16.01 | 16.57 | 16.57 | -5.85% | 259,837 |
| Jun 3, 2026 | 15.90 | 18.42 | 15.50 | 17.60 | 17.60 | 9.18% | 313,143 |
| Jun 2, 2026 | 15.58 | 16.20 | 15.20 | 16.12 | 16.12 | 2.61% | 243,962 |
| Jun 1, 2026 | 15.67 | 15.98 | 14.98 | 15.71 | 15.71 | -0.57% | 107,475 |
| May 29, 2026 | 16.30 | 16.55 | 15.56 | 15.80 | 15.80 | -3.25% | 128,608 |
| May 28, 2026 | 16.00 | 16.63 | 15.09 | 16.33 | 16.33 | -1.39% | 200,989 |
| May 27, 2026 | 16.87 | 16.87 | 16.40 | 16.56 | 16.56 | -3.72% | 96,811 |
| May 26, 2026 | 16.10 | 17.57 | 16.10 | 17.20 | 17.20 | 7.50% | 152,746 |
| May 22, 2026 | 16.95 | 17.07 | 15.96 | 16.00 | 16.00 | -5.77% | 205,141 |
| May 21, 2026 | 17.16 | 17.64 | 16.35 | 16.98 | 16.98 | -2.75% | 227,743 |
| May 20, 2026 | 16.83 | 17.87 | 15.69 | 17.46 | 17.46 | 3.62% | 224,151 |
| May 19, 2026 | 16.96 | 17.30 | 16.16 | 16.85 | 16.85 | -0.88% | 189,443 |
| May 18, 2026 | 16.37 | 17.50 | 16.01 | 17.00 | 17.00 | 5.20% | 187,237 |