NYSE American - Nasdaq Real Time Price
USD
Guardian Metal Resources PLC (GMTL)
4.9900
-0.3100
(-5.83%)
As of 2:05:18 PM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
5.3100 | 5.7300 | 4.9800 | 4.9950 | 4.9950 | 388,109 |
|
Oct 30, 2026
|
5.1000 | 5.4300 | 5.0600 | 5.3000 | 5.3000 | 202,300 |
|
Oct 29, 2026
|
4.9100 | 5.5000 | 4.9000 | 5.4400 | 5.4400 | 621,400 |
|
Oct 28, 2026
|
5.1800 | 5.3100 | 4.7100 | 4.8000 | 4.8000 | 789,200 |
|
Oct 27, 2026
|
5.1200 | 5.5200 | 5.0500 | 5.2000 | 5.2000 | 296,000 |
|
Oct 26, 2026
|
5.3800 | 5.6000 | 5.2600 | 5.3000 | 5.3000 | 374,000 |
|
Oct 23, 2026
|
5.1600 | 5.3800 | 4.9300 | 5.2600 | 5.2600 | 351,900 |
|
Oct 22, 2026
|
5.8400 | 5.8400 | 4.5800 | 4.8000 | 4.8000 | 1,092,900 |
|
Oct 21, 2026
|
6.1900 | 6.1900 | 5.2900 | 5.7900 | 5.7900 | 416,800 |
|
Oct 20, 2026
|
6.2400 | 6.6600 | 6.0600 | 6.1400 | 6.1400 | 262,000 |
|
Oct 19, 2026
|
6.3800 | 6.7600 | 6.2400 | 6.4000 | 6.4000 | 338,000 |
|
Oct 16, 2026
|
6.2200 | 6.7700 | 6.0900 | 6.2700 | 6.2700 | 284,600 |
|
Oct 15, 2026
|
6.5400 | 6.6000 | 6.0100 | 6.1000 | 6.1000 | 619,300 |
|
Oct 14, 2026
|
6.9000 | 7.0100 | 6.3900 | 6.5100 | 6.5100 | 185,100 |
|
Oct 13, 2026
|
7.5100 | 7.5700 | 6.9200 | 6.9900 | 6.9900 | 192,700 |
|
Oct 12, 2026
|
7.4800 | 7.6800 | 7.1400 | 7.2500 | 7.2500 | 118,400 |
|
Oct 9, 2026
|
7.4000 | 7.7700 | 7.2400 | 7.5900 | 7.5900 | 162,000 |
|
Oct 8, 2026
|
7.7000 | 7.8000 | 7.2800 | 7.3500 | 7.3500 | 106,800 |
|
Oct 7, 2026
|
8.0900 | 8.1100 | 7.5300 | 7.7300 | 7.7300 | 259,200 |
|
Oct 6, 2026
|
8.5500 | 8.7900 | 8.2300 | 8.2600 | 8.2600 | 457,200 |
|
Oct 5, 2026
|
8.7000 | 8.8100 | 8.2500 | 8.5500 | 8.5500 | 110,600 |
|
Oct 2, 2026
|
8.7500 | 8.9100 | 8.4000 | 8.6300 | 8.6300 | 225,400 |
|
Oct 1, 2026
|
9.3100 | 9.3100 | 8.5400 | 8.6500 | 8.6500 | 181,500 |
|
Sep 30, 2026
|
8.9900 | 9.5000 | 8.8300 | 8.9200 | 8.9200 | 379,200 |
|
Sep 29, 2026
|
9.2700 | 9.4700 | 8.5300 | 8.6600 | 8.6600 | 347,500 |
|
Sep 28, 2026
|
9.8800 | 9.9000 | 9.1400 | 9.1600 | 9.1600 | 324,700 |
|
Sep 25, 2026
|
10.3800 | 10.5400 | 10.0700 | 10.0900 | 10.0900 | 230,700 |
|
Sep 24, 2026
|
10.7400 | 10.9300 | 10.0900 | 10.3300 | 10.3300 | 91,500 |
|
Sep 23, 2026
|
11.4000 | 11.4000 | 10.6200 | 10.8700 | 10.8700 | 78,000 |
|
Sep 22, 2026
|
10.9300 | 11.6800 | 10.8000 | 11.4500 | 11.4500 | 120,600 |
|
Sep 21, 2026
|
10.8700 | 11.1900 | 10.6100 | 10.8800 | 10.8800 | 130,200 |
|
Sep 18, 2026
|
10.7800 | 10.8900 | 10.3800 | 10.5000 | 10.5000 | 71,800 |
|
Sep 17, 2026
|
10.7300 | 11.0300 | 10.6000 | 10.6900 | 10.6900 | 81,000 |
|
Sep 16, 2026
|
11.0500 | 11.2000 | 10.1700 | 10.5500 | 10.5500 | 147,000 |
|
Sep 15, 2026
|
10.3900 | 11.7100 | 10.2100 | 10.8800 | 10.8800 | 171,800 |
|
Sep 14, 2026
|
10.6100 | 10.7000 | 9.9200 | 10.5600 | 10.5600 | 206,600 |
|
Sep 11, 2026
|
11.4900 | 11.6800 | 10.5200 | 10.5300 | 10.5300 | 172,700 |
|
Sep 10, 2026
|
11.7400 | 12.1100 | 11.2200 | 11.3700 | 11.3700 | 180,800 |
|
Sep 9, 2026
|
12.5500 | 12.8400 | 11.9100 | 11.9100 | 11.9100 | 126,800 |
|
Sep 8, 2026
|
11.0900 | 12.9800 | 11.0900 | 12.2500 | 12.2500 | 350,400 |
|
Sep 4, 2026
|
11.1200 | 11.5400 | 10.8100 | 10.8200 | 10.8200 | 132,000 |
|
Sep 3, 2026
|
11.2800 | 11.7800 | 10.5300 | 11.0700 | 11.0700 | 357,800 |
|
Sep 2, 2026
|
11.2100 | 11.5000 | 10.1500 | 10.7200 | 10.7200 | 236,200 |
|
Sep 1, 2026
|
12.4600 | 12.6900 | 11.3300 | 11.3300 | 11.3300 | 188,500 |
|
Aug 31, 2026
|
13.0000 | 13.4600 | 12.5500 | 12.7200 | 12.7200 | 85,800 |
|
Aug 28, 2026
|
13.4000 | 13.4800 | 12.5500 | 12.7500 | 12.7500 | 127,400 |
|
Aug 27, 2026
|
13.1700 | 13.7000 | 13.0400 | 13.5400 | 13.5400 | 108,400 |
|
Aug 26, 2026
|
12.8500 | 13.8700 | 12.8500 | 13.2000 | 13.2000 | 123,300 |
|
Aug 25, 2026
|
12.0300 | 13.1900 | 11.9100 | 13.0400 | 13.0400 | 139,400 |
|
Aug 24, 2026
|
12.5800 | 12.7900 | 11.8600 | 12.3900 | 12.3900 | 192,300 |
|
Aug 21, 2026
|
12.4000 | 12.7400 | 12.2400 | 12.4200 | 12.4200 | 132,200 |
|
Aug 20, 2026
|
12.3200 | 12.5000 | 11.7700 | 12.1100 | 12.1100 | 207,600 |
|
Aug 19, 2026
|
12.2300 | 13.0500 | 11.8300 | 12.3800 | 12.3800 | 178,500 |
|
Aug 18, 2026
|
12.6500 | 13.1000 | 12.3900 | 12.6700 | 12.6700 | 157,100 |
|
Aug 17, 2026
|
12.4000 | 13.2100 | 12.1800 | 12.9500 | 12.9500 | 147,700 |
|
Aug 14, 2026
|
13.5000 | 13.5000 | 12.8800 | 12.9100 | 12.9100 | 142,300 |
|
Aug 13, 2026
|
12.9800 | 13.8200 | 12.5800 | 13.5900 | 13.5900 | 143,000 |
|
Aug 12, 2026
|
13.4000 | 13.5500 | 12.8100 | 13.0800 | 13.0800 | 206,700 |
|
Aug 11, 2026
|
12.3900 | 13.5700 | 12.1000 | 13.5600 | 13.5600 | 160,100 |
|
Aug 10, 2026
|
11.5500 | 12.6100 | 11.5000 | 12.3600 | 12.3600 | 244,200 |
|
Aug 7, 2026
|
12.1200 | 12.2500 | 11.3000 | 11.5500 | 11.5500 | 237,800 |
|
Aug 6, 2026
|
11.3000 | 12.8200 | 11.3000 | 11.5600 | 11.5600 | 198,200 |
|
Aug 5, 2026
|
11.0600 | 11.8800 | 10.9800 | 11.3600 | 11.3600 | 201,100 |
|
Aug 4, 2026
|
9.9000 | 11.3400 | 9.8900 | 10.9800 | 10.9800 | 328,400 |
|
Aug 3, 2026
|
9.3100 | 9.8000 | 9.2500 | 9.7100 | 9.7100 | 249,600 |
|
Jul 31, 2026
|
9.6700 | 10.0300 | 9.1800 | 9.4000 | 9.4000 | 190,300 |
|
Jul 30, 2026
|
9.1600 | 10.0000 | 9.1000 | 9.8300 | 9.8300 | 214,600 |
|
Jul 29, 2026
|
10.1000 | 10.1000 | 8.8600 | 9.2700 | 9.2700 | 360,900 |
|
Jul 28, 2026
|
10.9400 | 10.9400 | 9.9100 | 10.0400 | 10.0400 | 195,800 |
|
Jul 27, 2026
|
11.7000 | 11.7000 | 10.8600 | 11.2400 | 11.2400 | 160,900 |
|
Jul 24, 2026
|
11.0900 | 11.4900 | 10.8800 | 10.9300 | 10.9300 | 95,800 |
|
Jul 23, 2026
|
10.8600 | 11.5400 | 10.7500 | 11.1900 | 11.1900 | 121,400 |
|
Jul 22, 2026
|
12.7800 | 12.7800 | 11.0100 | 11.1800 | 11.1800 | 390,500 |
|
Jul 21, 2026
|
11.3400 | 12.3300 | 11.1800 | 12.2000 | 12.2000 | 228,300 |
|
Jul 20, 2026
|
9.8600 | 11.7700 | 9.8200 | 11.1200 | 11.1200 | 392,100 |
|
Jul 17, 2026
|
9.4300 | 10.2800 | 9.1800 | 9.8800 | 9.8800 | 195,600 |
|
Jul 16, 2026
|
9.6500 | 9.8500 | 8.6000 | 9.4800 | 9.4800 | 415,900 |
|
Jul 15, 2026
|
10.1300 | 10.2300 | 9.6200 | 9.7900 | 9.7900 | 256,100 |
|
Jul 14, 2026
|
11.9100 | 11.9100 | 10.1000 | 10.3600 | 10.3600 | 249,100 |
|
Jul 13, 2026
|
12.5900 | 12.5900 | 11.0300 | 11.1600 | 11.1600 | 239,200 |
|
Jul 10, 2026
|
12.7200 | 13.5300 | 12.5000 | 12.6100 | 12.6100 | 162,800 |
|
Jul 9, 2026
|
12.0300 | 12.8300 | 12.0300 | 12.6100 | 12.6100 | 97,200 |
|
Jul 8, 2026
|
11.8000 | 12.8000 | 11.7900 | 11.8100 | 11.8100 | 315,500 |
|
Jul 7, 2026
|
13.3300 | 13.4000 | 12.7300 | 13.0300 | 13.0300 | 140,800 |
|
Jul 6, 2026
|
14.0400 | 14.4200 | 13.3000 | 13.4200 | 13.4200 | 191,700 |
|
Jul 2, 2026
|
14.2500 | 14.7700 | 13.6600 | 13.9700 | 13.9700 | 174,200 |
|
Jul 1, 2026
|
13.9900 | 14.8100 | 13.6100 | 14.1000 | 14.1000 | 247,400 |
|
Jun 30, 2026
|
14.0200 | 14.5000 | 13.5100 | 14.0100 | 14.0100 | 401,100 |
|
Jun 29, 2026
|
15.2300 | 15.3700 | 13.9900 | 14.0700 | 14.0700 | 346,300 |
|
Jun 26, 2026
|
15.2300 | 15.8600 | 14.4000 | 15.1100 | 15.1100 | 227,400 |
|
Jun 25, 2026
|
14.6500 | 14.9600 | 13.9300 | 14.7800 | 14.7800 | 127,300 |
|
Jun 24, 2026
|
16.5000 | 16.5000 | 14.1100 | 14.7000 | 14.7000 | 246,000 |
|
Jun 23, 2026
|
15.9000 | 17.0100 | 15.8000 | 16.3100 | 16.3100 | 165,100 |
|
Jun 22, 2026
|
16.3800 | 17.3500 | 16.2300 | 16.3500 | 16.3500 | 273,400 |
|
Jun 18, 2026
|
16.0000 | 16.6100 | 15.5800 | 16.2000 | 16.2000 | 158,700 |
|
Jun 17, 2026
|
16.8700 | 16.9500 | 15.6300 | 15.8500 | 15.8500 | 117,600 |
|
Jun 16, 2026
|
15.4500 | 17.1300 | 15.4500 | 16.6500 | 16.6500 | 302,600 |
|
Jun 15, 2026
|
15.4800 | 16.2100 | 14.5000 | 15.4000 | 15.4000 | 221,900 |
|
Jun 12, 2026
|
14.0000 | 15.3800 | 13.8300 | 15.1500 | 15.1500 | 268,300 |
|
Jun 11, 2026
|
12.7900 | 14.0500 | 12.7900 | 13.9200 | 13.9200 | 151,600 |
|
Jun 10, 2026
|
13.3100 | 13.4700 | 12.5200 | 12.9300 | 12.9300 | 172,700 |
|
Jun 9, 2026
|
14.2200 | 14.4600 | 13.1800 | 13.4400 | 13.4400 | 197,700 |
|
Jun 8, 2026
|
14.5000 | 15.1100 | 13.6000 | 13.8700 | 13.8700 | 330,800 |
|
Jun 5, 2026
|
16.5900 | 16.5900 | 14.1100 | 14.1700 | 14.1700 | 234,900 |
|
Jun 4, 2026
|
17.6300 | 17.6300 | 16.0100 | 16.5700 | 16.5700 | 259,800 |
|
Jun 3, 2026
|
15.9000 | 18.4200 | 15.5000 | 17.6000 | 17.6000 | 313,100 |
|
Jun 2, 2026
|
15.5800 | 16.2000 | 15.2000 | 16.1200 | 16.1200 | 243,900 |
|
Jun 1, 2026
|
15.6700 | 15.9800 | 14.9800 | 15.7100 | 15.7100 | 107,500 |
|
May 29, 2026
|
16.3000 | 16.5500 | 15.5600 | 15.8000 | 15.8000 | 128,600 |
|
May 28, 2026
|
16.0000 | 16.6300 | 15.0900 | 16.3300 | 16.3300 | 201,000 |
|
May 27, 2026
|
16.8700 | 16.8700 | 16.4000 | 16.5600 | 16.5600 | 96,800 |
|
May 26, 2026
|
16.1000 | 17.5700 | 16.1000 | 17.2000 | 17.2000 | 152,700 |
|
May 22, 2026
|
16.9500 | 17.0700 | 15.9600 | 16.0000 | 16.0000 | 205,100 |
|
May 21, 2026
|
17.1600 | 17.6400 | 16.3500 | 16.9800 | 16.9800 | 227,700 |
|
May 20, 2026
|
16.8300 | 17.8700 | 15.6900 | 17.4600 | 17.4600 | 224,200 |
|
May 19, 2026
|
16.9600 | 17.3000 | 16.1600 | 16.8500 | 16.8500 | 189,400 |
|
May 18, 2026
|
16.3700 | 17.5000 | 16.0100 | 17.0000 | 17.0000 | 187,200 |
|
May 15, 2026
|
16.0000 | 16.6600 | 15.3600 | 16.1600 | 16.1600 | 276,800 |
|
May 14, 2026
|
16.0000 | 17.0000 | 14.6700 | 16.5000 | 16.5000 | 269,300 |
|
May 13, 2026
|
14.8800 | 16.8000 | 14.5300 | 15.9000 | 15.9000 | 370,600 |
|
May 12, 2026
|
13.4400 | 14.7500 | 12.7500 | 14.4800 | 14.4800 | 240,000 |
|
May 11, 2026
|
13.6600 | 14.7700 | 13.1700 | 14.5000 | 14.5000 | 370,500 |
|
May 8, 2026
|
14.8400 | 14.8400 | 13.8500 | 14.0400 | 14.0400 | 248,200 |
|
May 7, 2026
|
16.1400 | 16.1400 | 14.7200 | 14.9800 | 14.9800 | 129,000 |
|
May 6, 2026
|
15.0700 | 16.7700 | 14.2600 | 16.3500 | 16.3500 | 332,600 |
|
May 5, 2026
|
15.6500 | 16.5900 | 13.9500 | 15.0000 | 15.0000 | 259,300 |
|
May 4, 2026
|
16.3500 | 16.4100 | 15.3000 | 15.6600 | 15.6600 | 162,700 |
|
May 1, 2026
|
16.7800 | 17.0500 | 16.0000 | 16.4800 | 16.4800 | 146,600 |
|
Apr 30, 2026
|
17.1200 | 17.2300 | 16.3400 | 16.9900 | 16.9900 | 241,300 |
|
Apr 29, 2026
|
18.7500 | 18.8000 | 17.1500 | 17.1500 | 17.1500 | 297,100 |
|
Apr 28, 2026
|
19.1400 | 19.8100 | 18.6500 | 18.9000 | 18.9000 | 536,100 |
|
Apr 27, 2026
|
18.9000 | 20.6900 | 18.3000 | 20.5900 | 20.5900 | 245,800 |
|
Apr 24, 2026
|
19.4100 | 19.4100 | 18.3500 | 18.4300 | 18.4300 | 164,800 |
|
Apr 23, 2026
|
19.6100 | 19.8600 | 18.7500 | 19.2100 | 19.2100 | 231,800 |
|
Apr 22, 2026
|
19.2500 | 20.2000 | 19.2500 | 19.5000 | 19.5000 | 371,300 |
|
Apr 21, 2026
|
19.6600 | 20.2100 | 18.7600 | 19.0000 | 19.0000 | 187,600 |
|
Apr 20, 2026
|
19.9000 | 20.8200 | 19.5100 | 20.1400 | 20.1400 | 220,400 |
|
Apr 17, 2026
|
18.5700 | 22.2100 | 18.2900 | 20.6400 | 20.6400 | 749,800 |
|
Apr 16, 2026
|
18.4300 | 19.0800 | 17.5700 | 18.4300 | 18.4300 | 507,200 |
|
Apr 15, 2026
|
20.3600 | 20.3600 | 17.9200 | 18.1200 | 18.1200 | 170,200 |
|
Apr 14, 2026
|
19.4900 | 20.6100 | 18.5100 | 18.5800 | 18.5800 | 129,900 |
|
Apr 13, 2026
|
18.0700 | 19.4400 | 17.3800 | 18.8900 | 18.8900 | 80,600 |
|
Apr 10, 2026
|
18.0000 | 18.8000 | 17.5500 | 18.2300 | 18.2300 | 64,300 |
|
Apr 9, 2026
|
19.6300 | 19.9100 | 18.0600 | 18.0600 | 18.0600 | 100,600 |
|
Apr 8, 2026
|
19.6800 | 19.9700 | 18.5000 | 19.2000 | 19.2000 | 91,500 |
|
Apr 7, 2026
|
19.5000 | 20.2400 | 19.2000 | 19.4000 | 19.4000 | 69,300 |
|
Apr 6, 2026
|
18.8400 | 20.9100 | 18.8400 | 19.6100 | 19.6100 | 114,500 |
|
Apr 2, 2026
|
18.4800 | 19.5100 | 18.1200 | 18.8700 | 18.8700 | 84,700 |
|
Apr 1, 2026
|
18.0000 | 19.7400 | 18.0000 | 19.2700 | 19.2700 | 90,200 |
|
Mar 31, 2026
|
16.5700 | 17.7400 | 16.5200 | 17.4800 | 17.4800 | 157,700 |
|
Mar 30, 2026
|
16.8200 | 17.9300 | 16.4000 | 16.4000 | 16.4000 | 148,300 |
|
Mar 27, 2026
|
16.5100 | 19.3200 | 14.9500 | 17.2500 | 17.2500 | 475,700 |
|
Mar 26, 2026
|
15.3000 | 16.4500 | 14.2400 | 16.1900 | 16.1900 | 298,800 |
|
Mar 25, 2026
|
15.8000 | 18.2000 | 15.8000 | 16.0100 | 16.0100 | 554,500 |
|
Mar 24, 2026
|
13.8000 | 15.9500 | 12.8900 | 15.5400 | 15.5400 | 706,300 |
|
Mar 23, 2026
|
16.5000 | 16.5000 | 14.2200 | 14.3100 | 14.3100 | 942,100 |
|
Mar 20, 2026
|
13.5000 | 13.9900 | 13.0500 | 13.5000 | 13.5000 | 306,300 |
