Skip to main content
Guardian Metal Resources PLC (GMTL)
NYSEAMERICAN: GMTL · Real-Time Price · USD
15.11
+0.33 (2.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Guardian Metal Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.2315.8614.4015.1115.112.23%227,399
Jun 25, 202614.6514.9613.9314.7814.780.54%127,323
Jun 24, 202616.5016.5014.1114.7014.70-9.87%245,953
Jun 23, 202615.9017.0115.8016.3116.31-0.24%164,982
Jun 22, 202616.3817.3516.2316.3516.350.93%273,398
Jun 18, 202616.0016.6115.5816.2016.202.21%158,658
Jun 17, 202616.8716.9515.6315.8515.85-4.80%117,632
Jun 16, 202615.4517.1315.4516.6516.658.12%302,591
Jun 15, 202615.4816.2114.5015.4015.401.65%221,891
Jun 12, 202614.0015.3813.8315.1515.158.84%268,347
Jun 11, 202612.7914.0512.7913.9213.927.66%132,717
Jun 10, 202613.3113.4712.5212.9312.93-3.79%172,704
Jun 9, 202614.2214.4613.1813.4413.44-3.10%197,733
Jun 8, 202614.5015.1113.6013.8713.87-2.12%330,849
Jun 5, 202616.5916.5914.1114.1714.17-14.48%234,898
Jun 4, 202617.6317.6316.0116.5716.57-5.85%250,031
Jun 3, 202615.9018.4215.5017.6017.609.18%313,142
Jun 2, 202615.5816.2015.2016.1216.122.61%243,862
Jun 1, 202615.6715.9814.9815.7115.71-0.57%107,475
May 29, 202616.3016.5515.5615.8015.80-3.25%98,761
May 28, 202616.0016.6315.0916.3316.33-1.39%200,989
May 27, 202616.8716.8716.4016.5616.56-3.72%96,797
May 26, 202616.1017.5716.1017.2017.207.50%152,746
May 22, 202616.9517.0715.9616.0016.00-5.77%205,109
May 21, 202617.1617.6416.3516.9816.98-2.75%227,743
May 20, 202616.8317.8715.6917.4617.463.62%224,151
May 19, 202616.9617.3016.1616.8516.85-0.88%189,443
May 18, 202616.3717.5016.0117.0017.005.20%187,237
May 15, 202616.0016.6615.3616.1616.16-2.06%276,761
May 14, 202616.0017.0014.6716.5016.503.77%269,333
May 13, 202614.8816.8014.5315.9015.909.81%370,573
May 12, 202613.4414.7512.7514.4814.48-0.14%240,019
May 11, 202613.6614.7713.1714.5014.503.28%370,520
May 8, 202614.8414.8413.8514.0414.04-6.28%248,246
May 7, 202616.1416.1414.7214.9814.98-8.38%128,970
May 6, 202615.0716.7714.2616.3516.359.00%332,558
May 5, 202615.6516.5913.9515.0015.00-4.21%259,465
May 4, 202616.3516.4115.3015.6615.66-4.98%162,673
May 1, 202616.7817.0516.0016.4816.48-3.00%146,625
Apr 30, 202617.1217.2316.3416.9916.99-0.93%241,322
Apr 29, 202618.7518.8017.1517.1517.15-9.26%297,063
Apr 28, 202619.1419.8118.6518.9018.90-8.21%536,113
Apr 27, 202618.9020.6918.3020.5920.5911.72%245,932
Apr 24, 202619.4119.4118.3518.4318.43-4.06%164,834
Apr 23, 202619.6119.8618.7519.2119.21-1.49%231,777
Apr 22, 202619.2520.2019.2519.5019.502.63%371,331
Apr 21, 202619.6620.2118.7619.0019.00-5.66%187,601
Apr 20, 202619.9020.8219.5120.1420.14-2.42%220,403
Apr 17, 202618.5722.2118.2920.6420.6411.99%749,787
Apr 16, 202618.4319.0817.5718.4318.431.71%507,191
Apr 15, 202620.3620.3617.9218.1218.12-2.48%170,229
Apr 14, 202619.4920.6118.5118.5818.58-1.64%129,940
Apr 13, 202618.0719.4417.3818.8918.893.62%80,598
Apr 10, 202618.0018.8017.5518.2318.230.94%64,320
Apr 9, 202619.6319.9118.0618.0618.06-5.94%100,704
Apr 8, 202619.6819.9718.5019.2019.20-1.03%91,642
Apr 7, 202619.5020.2419.2019.4019.40-1.07%69,292
Apr 6, 202618.8420.9118.8419.6119.613.92%114,558
Apr 2, 202618.4819.5118.1218.8718.87-2.08%84,740
Apr 1, 202618.0019.7418.0019.2719.2710.24%90,209
Mar 31, 202616.5717.7416.5217.4817.486.59%158,060
Mar 30, 202616.8217.9316.4016.4016.40-4.93%148,339
Mar 27, 202616.5119.3214.9517.2517.256.55%475,722
Mar 26, 202615.3016.4514.2416.1916.191.12%298,824
Mar 25, 202615.8018.2015.8016.0116.013.02%554,528
Mar 24, 202613.8015.9512.8915.5415.548.60%706,318
Mar 23, 202616.5016.5014.2214.3114.316.00%942,084