Guardian Metal Resources PLC GMTL
4.25 USD -0.05 (-1.16%)
Regular-session close
4.25 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.16 Day range 4.49
4.23 52-week range 20.64
- YTD
- -68.52%
- 1 year
- -68.52%
GMTL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.35 | 4.49 | 4.16 | 4.25 | -0.05 | -1.16% | 146,300 |
| Nov 12, 2026 | 4.44 | 4.51 | 4.13 | 4.30 | -0.15 | -3.37% | 161,800 |
| Nov 11, 2026 | 4.74 | 4.74 | 4.41 | 4.45 | -0.06 | -1.33% | 132,400 |
| Nov 10, 2026 | 5.00 | 5.05 | 4.47 | 4.51 | -0.63 | -12.26% | 269,900 |
| Nov 9, 2026 | 4.97 | 5.17 | 4.85 | 5.14 | +0.38 | +7.98% | 135,200 |
| Nov 6, 2026 | 4.51 | 4.78 | 4.41 | 4.76 | +0.53 | +12.53% | 188,900 |
| Nov 5, 2026 | 4.93 | 4.93 | 4.19 | 4.23 | -0.50 | -10.57% | 497,100 |
| Nov 4, 2026 | 5.07 | 5.20 | 4.66 | 4.73 | -0.58 | -10.92% | 295,900 |
| Nov 3, 2026 | 5.10 | 5.37 | 5.08 | 5.31 | +0.35 | +7.06% | 199,800 |
| Nov 2, 2026 | 5.31 | 5.73 | 4.90 | 4.96 | -0.34 | -6.42% | 598,900 |
| Oct 30, 2026 | 5.10 | 5.43 | 5.06 | 5.30 | -0.14 | -2.57% | 202,300 |
| Oct 29, 2026 | 4.91 | 5.50 | 4.90 | 5.44 | +0.64 | +13.33% | 621,400 |
| Oct 28, 2026 | 5.18 | 5.31 | 4.71 | 4.80 | -0.40 | -7.69% | 789,200 |
| Oct 27, 2026 | 5.12 | 5.52 | 5.05 | 5.20 | -0.10 | -1.89% | 296,000 |
| Oct 26, 2026 | 5.38 | 5.60 | 5.26 | 5.30 | +0.04 | +0.76% | 374,000 |
| Oct 23, 2026 | 5.16 | 5.38 | 4.93 | 5.26 | +0.46 | +9.58% | 351,900 |
| Oct 22, 2026 | 5.84 | 5.84 | 4.58 | 4.80 | -0.99 | -17.10% | 1,092,900 |
| Oct 21, 2026 | 6.19 | 6.19 | 5.29 | 5.79 | -0.35 | -5.70% | 416,800 |
| Oct 20, 2026 | 6.24 | 6.66 | 6.06 | 6.14 | -0.26 | -4.06% | 262,000 |
| Oct 19, 2026 | 6.38 | 6.76 | 6.24 | 6.40 | +0.13 | +2.07% | 338,000 |
| Oct 16, 2026 | 6.22 | 6.77 | 6.09 | 6.27 | +0.17 | +2.79% | 284,600 |
| Oct 15, 2026 | 6.54 | 6.60 | 6.01 | 6.10 | -0.41 | -6.30% | 619,300 |
| Oct 14, 2026 | 6.90 | 7.01 | 6.39 | 6.51 | -0.48 | -6.87% | 185,100 |
| Oct 13, 2026 | 7.51 | 7.57 | 6.92 | 6.99 | -0.26 | -3.59% | 192,700 |
| Oct 12, 2026 | 7.48 | 7.68 | 7.14 | 7.25 | -0.34 | -4.48% | 118,400 |
| Oct 9, 2026 | 7.40 | 7.77 | 7.24 | 7.59 | +0.24 | +3.27% | 162,000 |
| Oct 8, 2026 | 7.70 | 7.80 | 7.28 | 7.35 | -0.38 | -4.92% | 106,800 |
| Oct 7, 2026 | 8.09 | 8.11 | 7.53 | 7.73 | -0.53 | -6.42% | 259,200 |
| Oct 6, 2026 | 8.55 | 8.79 | 8.23 | 8.26 | -0.29 | -3.39% | 457,200 |
| Oct 5, 2026 | 8.70 | 8.81 | 8.25 | 8.55 | -0.08 | -0.93% | 110,600 |
| Oct 2, 2026 | 8.75 | 8.91 | 8.40 | 8.63 | -0.02 | -0.23% | 225,400 |
| Oct 1, 2026 | 9.31 | 9.31 | 8.54 | 8.65 | -0.27 | -3.03% | 181,500 |
| Sep 30, 2026 | 8.99 | 9.50 | 8.83 | 8.92 | +0.26 | +3.00% | 379,200 |
| Sep 29, 2026 | 9.27 | 9.47 | 8.53 | 8.66 | -0.50 | -5.46% | 347,500 |
| Sep 28, 2026 | 9.88 | 9.90 | 9.14 | 9.16 | -0.93 | -9.22% | 324,700 |
| Sep 25, 2026 | 10.38 | 10.54 | 10.07 | 10.09 | -0.24 | -2.32% | 230,700 |
| Sep 24, 2026 | 10.74 | 10.93 | 10.09 | 10.33 | -0.54 | -4.97% | 91,500 |
| Sep 23, 2026 | 11.40 | 11.40 | 10.62 | 10.87 | -0.58 | -5.07% | 78,000 |
| Sep 22, 2026 | 10.93 | 11.68 | 10.80 | 11.45 | +0.57 | +5.24% | 120,600 |
| Sep 21, 2026 | 10.87 | 11.19 | 10.61 | 10.88 | +0.38 | +3.62% | 130,200 |
| Sep 18, 2026 | 10.78 | 10.89 | 10.38 | 10.50 | -0.19 | -1.78% | 71,800 |
| Sep 17, 2026 | 10.73 | 11.03 | 10.60 | 10.69 | +0.14 | +1.33% | 81,000 |
| Sep 16, 2026 | 11.05 | 11.20 | 10.17 | 10.55 | -0.33 | -3.03% | 147,000 |
| Sep 15, 2026 | 10.39 | 11.71 | 10.21 | 10.88 | +0.32 | +3.03% | 171,800 |
| Sep 14, 2026 | 10.61 | 10.70 | 9.92 | 10.56 | +0.03 | +0.28% | 206,600 |
| Sep 11, 2026 | 11.49 | 11.68 | 10.52 | 10.53 | -0.84 | -7.39% | 172,700 |
| Sep 10, 2026 | 11.74 | 12.11 | 11.22 | 11.37 | -0.54 | -4.53% | 180,800 |
| Sep 9, 2026 | 12.55 | 12.84 | 11.91 | 11.91 | -0.34 | -2.78% | 126,800 |
| Sep 8, 2026 | 11.09 | 12.98 | 11.09 | 12.25 | +1.43 | +13.22% | 350,400 |
| Sep 4, 2026 | 11.12 | 11.54 | 10.81 | 10.82 | -0.25 | -2.26% | 132,000 |
| Sep 3, 2026 | 11.28 | 11.78 | 10.53 | 11.07 | +0.35 | +3.26% | 357,800 |
| Sep 2, 2026 | 11.21 | 11.50 | 10.15 | 10.72 | -0.61 | -5.38% | 236,200 |
| Sep 1, 2026 | 12.46 | 12.69 | 11.33 | 11.33 | -1.39 | -10.93% | 188,500 |
| Aug 31, 2026 | 13.00 | 13.46 | 12.55 | 12.72 | -0.03 | -0.24% | 85,800 |
| Aug 28, 2026 | 13.40 | 13.48 | 12.55 | 12.75 | -0.79 | -5.83% | 127,400 |
| Aug 27, 2026 | 13.17 | 13.70 | 13.04 | 13.54 | +0.34 | +2.58% | 108,400 |
| Aug 26, 2026 | 12.85 | 13.87 | 12.85 | 13.20 | +0.16 | +1.23% | 123,300 |
| Aug 25, 2026 | 12.03 | 13.19 | 11.91 | 13.04 | +0.65 | +5.25% | 139,400 |
| Aug 24, 2026 | 12.58 | 12.79 | 11.86 | 12.39 | -0.03 | -0.24% | 192,300 |
| Aug 21, 2026 | 12.40 | 12.74 | 12.24 | 12.42 | +0.31 | +2.56% | 132,200 |
| Aug 20, 2026 | 12.32 | 12.50 | 11.77 | 12.11 | -0.27 | -2.18% | 207,600 |
| Aug 19, 2026 | 12.23 | 13.05 | 11.83 | 12.38 | -0.29 | -2.29% | 178,500 |
| Aug 18, 2026 | 12.65 | 13.10 | 12.39 | 12.67 | -0.28 | -2.16% | 157,100 |
| Aug 17, 2026 | 12.40 | 13.21 | 12.18 | 12.95 | +0.04 | +0.31% | 147,700 |
| Aug 14, 2026 | 13.50 | 13.50 | 12.88 | 12.91 | -0.68 | -5.00% | 142,300 |
65 days, newest first. Daily bars as drawn on the GMTL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.