Guardian Metal Resources PLC (GMTL)
NYSEAMERICAN: GMTL · Real-Time Price · USD
11.81
-1.22 (-9.36%)
Jul 8, 2026, 4:00 PM EDT - Market closed
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 16.00 | 16.66 | 15.36 | 16.16 | 16.16 | -2.06% | 276,761 |
| May 14, 2026 | 16.00 | 17.00 | 14.67 | 16.50 | 16.50 | 3.77% | 269,333 |
| May 13, 2026 | 14.88 | 16.80 | 14.53 | 15.90 | 15.90 | 9.81% | 370,573 |
| May 12, 2026 | 13.44 | 14.75 | 12.75 | 14.48 | 14.48 | -0.14% | 240,019 |
| May 11, 2026 | 13.66 | 14.77 | 13.17 | 14.50 | 14.50 | 3.28% | 370,520 |
| May 8, 2026 | 14.84 | 14.84 | 13.85 | 14.04 | 14.04 | -6.28% | 248,246 |
| May 7, 2026 | 16.14 | 16.14 | 14.72 | 14.98 | 14.98 | -8.38% | 128,970 |
| May 6, 2026 | 15.07 | 16.77 | 14.26 | 16.35 | 16.35 | 9.00% | 332,558 |
| May 5, 2026 | 15.65 | 16.59 | 13.95 | 15.00 | 15.00 | -4.21% | 259,465 |
| May 4, 2026 | 16.35 | 16.41 | 15.30 | 15.66 | 15.66 | -4.98% | 162,673 |
| May 1, 2026 | 16.78 | 17.05 | 16.00 | 16.48 | 16.48 | -3.00% | 146,625 |
| Apr 30, 2026 | 17.12 | 17.23 | 16.34 | 16.99 | 16.99 | -0.93% | 241,322 |
| Apr 29, 2026 | 18.75 | 18.80 | 17.15 | 17.15 | 17.15 | -9.26% | 297,063 |
| Apr 28, 2026 | 19.14 | 19.81 | 18.65 | 18.90 | 18.90 | -8.21% | 536,113 |
| Apr 27, 2026 | 18.90 | 20.69 | 18.30 | 20.59 | 20.59 | 11.72% | 245,932 |