Guardian Metal Resources PLC (GMTL)
NYSEAMERICAN: GMTL · Real-Time Price · USD
5.30
+0.04 (0.76%)
At close: Oct 26, 2026, 4:00 PM EDT
5.30
0.00 (0.00%)
After-hours: Oct 26, 2026, 4:39 PM EDT
Guardian Metal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.38 | 5.60 | 5.26 | 5.30 | 5.30 | 0.76% | 373,575 |
| Oct 23, 2026 | 5.16 | 5.38 | 4.93 | 5.26 | 5.26 | 9.58% | 352,000 |
| Oct 22, 2026 | 5.84 | 5.84 | 4.58 | 4.80 | 4.80 | -17.10% | 1,093,409 |
| Oct 21, 2026 | 6.19 | 6.19 | 5.29 | 5.79 | 5.79 | -5.70% | 416,755 |
| Oct 20, 2026 | 6.24 | 6.66 | 6.06 | 6.14 | 6.14 | -4.06% | 262,037 |
| Oct 19, 2026 | 6.38 | 6.76 | 6.24 | 6.40 | 6.40 | 2.07% | 338,023 |
| Oct 16, 2026 | 6.22 | 6.77 | 6.09 | 6.27 | 6.27 | 2.79% | 284,620 |
| Oct 15, 2026 | 6.54 | 6.60 | 6.01 | 6.10 | 6.10 | -6.30% | 619,302 |
| Oct 14, 2026 | 6.90 | 7.01 | 6.39 | 6.51 | 6.51 | -6.87% | 184,851 |
| Oct 13, 2026 | 7.51 | 7.57 | 6.92 | 6.99 | 6.99 | -3.59% | 192,702 |
| Oct 12, 2026 | 7.48 | 7.68 | 7.14 | 7.25 | 7.25 | -4.48% | 118,440 |
| Oct 9, 2026 | 7.40 | 7.77 | 7.24 | 7.59 | 7.59 | 3.27% | 161,940 |
| Oct 8, 2026 | 7.70 | 7.80 | 7.28 | 7.35 | 7.35 | -4.92% | 106,803 |
| Oct 7, 2026 | 8.09 | 8.11 | 7.53 | 7.73 | 7.73 | -6.42% | 259,171 |
| Oct 6, 2026 | 8.55 | 8.79 | 8.23 | 8.26 | 8.26 | -3.39% | 457,179 |
| Oct 5, 2026 | 8.70 | 8.81 | 8.25 | 8.55 | 8.55 | -0.93% | 110,485 |
| Oct 2, 2026 | 8.75 | 8.91 | 8.40 | 8.63 | 8.63 | -0.23% | 225,364 |
| Oct 1, 2026 | 9.31 | 9.31 | 8.54 | 8.65 | 8.65 | -3.03% | 181,529 |
| Sep 30, 2026 | 8.99 | 9.50 | 8.83 | 8.92 | 8.92 | 3.00% | 379,175 |
| Sep 29, 2026 | 9.27 | 9.47 | 8.53 | 8.66 | 8.66 | -5.46% | 347,526 |
| Sep 28, 2026 | 9.88 | 9.90 | 9.14 | 9.16 | 9.16 | -9.22% | 324,303 |
| Sep 25, 2026 | 10.38 | 10.54 | 10.07 | 10.09 | 10.09 | -2.32% | 230,721 |
| Sep 24, 2026 | 10.74 | 10.93 | 10.09 | 10.33 | 10.33 | -4.97% | 91,501 |
| Sep 23, 2026 | 11.40 | 11.40 | 10.62 | 10.87 | 10.87 | -5.07% | 77,970 |
| Sep 22, 2026 | 10.93 | 11.68 | 10.80 | 11.45 | 11.45 | 5.24% | 119,606 |
| Sep 21, 2026 | 10.87 | 11.19 | 10.61 | 10.88 | 10.88 | 3.62% | 130,225 |
| Sep 18, 2026 | 10.78 | 10.89 | 10.38 | 10.50 | 10.50 | -1.78% | 71,781 |
| Sep 17, 2026 | 10.73 | 11.03 | 10.60 | 10.69 | 10.69 | 1.33% | 76,497 |
| Sep 16, 2026 | 11.05 | 11.20 | 10.17 | 10.55 | 10.55 | -3.03% | 146,971 |
| Sep 15, 2026 | 10.39 | 11.71 | 10.21 | 10.88 | 10.88 | 3.03% | 171,820 |
| Sep 14, 2026 | 10.61 | 10.70 | 9.92 | 10.56 | 10.56 | 0.28% | 206,590 |
| Sep 11, 2026 | 11.49 | 11.68 | 10.52 | 10.53 | 10.53 | -7.39% | 172,708 |
| Sep 10, 2026 | 11.74 | 12.11 | 11.22 | 11.37 | 11.37 | -4.53% | 180,808 |
| Sep 9, 2026 | 12.55 | 12.84 | 11.91 | 11.91 | 11.91 | -2.78% | 126,814 |
| Sep 8, 2026 | 11.09 | 12.98 | 11.09 | 12.25 | 12.25 | 13.22% | 350,003 |
| Sep 4, 2026 | 11.12 | 11.54 | 10.81 | 10.82 | 10.82 | -2.26% | 130,115 |
| Sep 3, 2026 | 11.28 | 11.78 | 10.53 | 11.07 | 11.07 | 3.26% | 357,733 |
| Sep 2, 2026 | 11.21 | 11.50 | 10.15 | 10.72 | 10.72 | -5.38% | 236,233 |
| Sep 1, 2026 | 12.46 | 12.69 | 11.33 | 11.33 | 11.33 | -10.93% | 188,420 |
| Aug 31, 2026 | 13.00 | 13.46 | 12.55 | 12.72 | 12.72 | -0.24% | 85,480 |
| Aug 28, 2026 | 13.40 | 13.48 | 12.55 | 12.75 | 12.75 | -5.83% | 127,384 |
| Aug 27, 2026 | 13.17 | 13.70 | 13.04 | 13.54 | 13.54 | 2.58% | 100,290 |
| Aug 26, 2026 | 12.85 | 13.87 | 12.85 | 13.20 | 13.20 | 1.23% | 123,289 |
| Aug 25, 2026 | 12.03 | 13.19 | 11.91 | 13.04 | 13.04 | 5.25% | 139,358 |
| Aug 24, 2026 | 12.58 | 12.79 | 11.86 | 12.39 | 12.39 | -0.24% | 192,327 |
| Aug 21, 2026 | 12.40 | 12.74 | 12.24 | 12.42 | 12.42 | 2.56% | 131,743 |
| Aug 20, 2026 | 12.32 | 12.50 | 11.77 | 12.11 | 12.11 | -2.18% | 207,545 |
| Aug 19, 2026 | 12.23 | 13.05 | 11.83 | 12.38 | 12.38 | -2.29% | 177,002 |
| Aug 18, 2026 | 12.65 | 13.10 | 12.39 | 12.67 | 12.67 | -2.16% | 157,082 |
| Aug 17, 2026 | 12.40 | 13.21 | 12.18 | 12.95 | 12.95 | 0.31% | 147,719 |