Guardian Metal Resources PLC (GMTL)
NYSEAMERICAN: GMTL · Real-Time Price · USD
18.43
+0.31 (1.71%)
At close: Apr 16, 2026, 4:00 PM EDT
18.34
-0.09 (-0.49%)
After-hours: Apr 16, 2026, 8:00 PM EDT
Guardian Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 18.43 | 19.08 | 17.57 | 18.43 | 18.43 | 1.71% | 495,899 |
| Apr 15, 2026 | 20.36 | 20.36 | 17.92 | 18.12 | 18.12 | -2.48% | 170,209 |
| Apr 14, 2026 | 19.49 | 20.61 | 18.51 | 18.58 | 18.58 | -1.64% | 129,940 |
| Apr 13, 2026 | 18.07 | 19.44 | 17.38 | 18.89 | 18.89 | 3.62% | 80,592 |
| Apr 10, 2026 | 18.00 | 18.80 | 17.55 | 18.23 | 18.23 | 0.94% | 64,283 |
| Apr 9, 2026 | 19.63 | 19.91 | 18.06 | 18.06 | 18.06 | -5.94% | 100,649 |
| Apr 8, 2026 | 19.68 | 19.97 | 18.50 | 19.20 | 19.20 | -1.03% | 91,520 |
| Apr 7, 2026 | 19.50 | 20.24 | 19.20 | 19.40 | 19.40 | -1.07% | 68,275 |
| Apr 6, 2026 | 18.84 | 20.91 | 18.84 | 19.61 | 19.61 | 3.92% | 114,503 |
| Apr 2, 2026 | 18.48 | 19.51 | 18.12 | 18.87 | 18.87 | -2.08% | 84,614 |
| Apr 1, 2026 | 18.00 | 19.74 | 18.00 | 19.27 | 19.27 | 10.24% | 90,146 |
| Mar 31, 2026 | 16.57 | 17.74 | 16.52 | 17.48 | 17.48 | 6.59% | 157,742 |
| Mar 30, 2026 | 16.82 | 17.93 | 16.40 | 16.40 | 16.40 | -4.93% | 148,183 |
| Mar 27, 2026 | 16.51 | 19.32 | 14.95 | 17.25 | 17.25 | 6.55% | 475,494 |
| Mar 26, 2026 | 15.30 | 16.45 | 14.24 | 16.19 | 16.19 | 1.12% | 298,824 |
| Mar 25, 2026 | 15.80 | 18.20 | 15.80 | 16.01 | 16.01 | 3.02% | 554,484 |
| Mar 24, 2026 | 13.80 | 15.95 | 12.89 | 15.54 | 15.54 | 8.60% | 705,776 |
| Mar 23, 2026 | 16.50 | 16.50 | 14.22 | 14.31 | 14.31 | 6.00% | 939,812 |