Guardian Metal Resources PLC (GMTL)

NYSEAMERICAN: GMTL · Real-Time Price · USD

18.90

-1.69 (-8.21%)

At close: Apr 28, 2026, 4:00 PM EDT

18.90

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Guardian Metal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.14	19.81	18.65	19.00	-	-7.72%	513,405
Apr 27, 2026	18.90	20.69	18.30	20.59	20.59	11.72%	245,801
Apr 24, 2026	19.41	19.41	18.35	18.43	18.43	-4.06%	164,822
Apr 23, 2026	19.61	19.86	18.75	19.21	19.21	-1.49%	231,777
Apr 22, 2026	19.25	20.20	19.25	19.50	19.50	2.63%	371,324
Apr 21, 2026	19.66	20.21	18.76	19.00	19.00	-5.66%	187,601
Apr 20, 2026	19.90	20.82	19.51	20.14	20.14	-2.42%	220,340
Apr 17, 2026	18.57	22.21	18.29	20.64	20.64	11.99%	749,533
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