Guardian Metal Resources PLC (GMTL)
NYSEAMERICAN: GMTL · Real-Time Price · USD
8.63
-0.02 (-0.23%)
At close: Oct 2, 2026, 4:00 PM EDT
8.63
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:15 PM EDT
Guardian Metal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.75 | 8.91 | 8.40 | 8.59 | - | -0.69% | 187,247 |
| 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 |
| Aug 14, 2026 | 13.50 | 13.50 | 12.88 | 12.91 | 12.91 | -5.00% | 142,285 |
| Aug 13, 2026 | 12.98 | 13.82 | 12.58 | 13.59 | 13.59 | 3.90% | 142,994 |
| Aug 12, 2026 | 13.40 | 13.55 | 12.81 | 13.08 | 13.08 | -3.54% | 206,686 |
| Aug 11, 2026 | 12.39 | 13.57 | 12.10 | 13.56 | 13.56 | 9.71% | 160,084 |
| Aug 10, 2026 | 11.55 | 12.61 | 11.50 | 12.36 | 12.36 | 7.01% | 244,150 |
| Aug 7, 2026 | 12.12 | 12.25 | 11.30 | 11.55 | 11.55 | -0.09% | 237,823 |
| Aug 6, 2026 | 11.30 | 12.82 | 11.30 | 11.56 | 11.56 | 1.76% | 179,421 |
| Aug 5, 2026 | 11.06 | 11.88 | 10.98 | 11.36 | 11.36 | 3.46% | 201,131 |
| Aug 4, 2026 | 9.90 | 11.34 | 9.89 | 10.98 | 10.98 | 13.08% | 328,423 |
| Aug 3, 2026 | 9.31 | 9.80 | 9.25 | 9.71 | 9.71 | 3.30% | 249,601 |
| Jul 31, 2026 | 9.67 | 10.03 | 9.18 | 9.40 | 9.40 | -4.37% | 190,283 |
| Jul 30, 2026 | 9.16 | 10.00 | 9.10 | 9.83 | 9.83 | 6.04% | 214,498 |
| 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 |