NYSEAMERICAN : GMTL
Guardian Metal Resources PLC — Price history
Materials · Other Precious Metals & Mining · United Kingdom
Last price 5.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 203.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Guardian Metal Resources PLC (GMTL) closed at 4.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.49 | 5.73 | 4.92 | 4.96 | 598,911 | -6.42% |
| 2026-10-30 | 5.1 | 5.43 | 5.06 | 5.3 | 202,287 | -2.57% |
| 2026-10-29 | 4.91 | 5.5 | 4.9 | 5.44 | 621,424 | +13.33% |
| 2026-10-28 | 5.18 | 5.313 | 4.71 | 4.8 | 789,190 | -7.69% |
| 2026-10-27 | 5.12 | 5.525 | 5.05 | 5.2 | 296,006 | -1.89% |
| 2026-10-26 | 5.38 | 5.6 | 5.264 | 5.3 | 374,254 | +0.76% |
| 2026-10-23 | 5.16 | 5.375 | 4.93 | 5.26 | 352,000 | +9.58% |
| 2026-10-22 | 5.84 | 5.84 | 4.58 | 4.8 | 1,093,409 | -17.10% |
| 2026-10-21 | 6.19 | 6.19 | 5.29 | 5.79 | 416,755 | -5.70% |
| 2026-10-20 | 6.24 | 6.66 | 6.06 | 6.14 | 262,037 | -4.06% |
| 2026-10-19 | 6.38 | 6.763 | 6.24 | 6.4 | 338,023 | +2.07% |
| 2026-10-16 | 6.22 | 6.768 | 6.09 | 6.27 | 284,620 | +2.79% |
| 2026-10-15 | 6.54 | 6.6 | 6.01 | 6.1 | 619,302 | -6.30% |
| 2026-10-14 | 6.9 | 7.012 | 6.39 | 6.51 | 184,851 | -6.87% |
| 2026-10-13 | 7.51 | 7.565 | 6.918 | 6.99 | 192,702 | -3.59% |
| 2026-10-12 | 7.48 | 7.68 | 7.14 | 7.25 | 118,440 | -4.48% |
| 2026-10-09 | 7.4 | 7.77 | 7.241 | 7.59 | 161,940 | +3.27% |
| 2026-10-08 | 7.7 | 7.8 | 7.28 | 7.35 | 106,803 | -4.92% |
| 2026-10-07 | 8.09 | 8.105 | 7.53 | 7.73 | 259,170 | -6.42% |
| 2026-10-06 | 8.55 | 8.79 | 8.23 | 8.26 | 457,179 | -3.39% |
| 2026-10-05 | 8.7 | 8.81 | 8.253 | 8.55 | 110,485 | -0.93% |
| 2026-10-02 | 8.75 | 8.905 | 8.4 | 8.63 | 225,364 | -0.23% |
| 2026-10-01 | 9.31 | 9.31 | 8.54 | 8.65 | 181,529 | -3.03% |
| 2026-09-30 | 8.99 | 9.5 | 8.83 | 8.92 | 379,175 | +3.00% |
| 2026-09-29 | 9.27 | 9.465 | 8.53 | 8.66 | 347,526 | -5.46% |
| 2026-09-28 | 9.88 | 9.9 | 9.14 | 9.16 | 324,303 | -9.22% |
| 2026-09-25 | 10.38 | 10.54 | 10.065 | 10.09 | 230,721 | -2.32% |
| 2026-09-24 | 10.74 | 10.93 | 10.09 | 10.33 | 91,501 | -4.97% |
| 2026-09-23 | 11.4 | 11.4 | 10.62 | 10.87 | 77,970 | -5.07% |
| 2026-09-22 | 10.93 | 11.68 | 10.8 | 11.45 | 119,606 | +5.24% |
| 2026-09-21 | 10.87 | 11.19 | 10.61 | 10.88 | 130,225 | +3.62% |
| 2026-09-18 | 10.78 | 10.89 | 10.375 | 10.5 | 71,781 | -1.78% |
| 2026-09-17 | 10.73 | 11.03 | 10.6 | 10.69 | 76,497 | +1.33% |
| 2026-09-16 | 11.05 | 11.2 | 10.17 | 10.55 | 146,971 | -3.03% |
| 2026-09-15 | 10.39 | 11.71 | 10.21 | 10.88 | 171,820 | +3.03% |
| 2026-09-14 | 10.61 | 10.7 | 9.915 | 10.56 | 206,590 | +0.28% |
| 2026-09-11 | 11.49 | 11.68 | 10.52 | 10.53 | 172,708 | -7.39% |
| 2026-09-10 | 11.74 | 12.11 | 11.22 | 11.37 | 180,808 | -4.53% |
| 2026-09-09 | 12.55 | 12.84 | 11.91 | 11.91 | 126,814 | -2.78% |
| 2026-09-08 | 11.09 | 12.98 | 11.09 | 12.25 | 350,003 | +13.22% |
| 2026-09-04 | 11.12 | 11.54 | 10.81 | 10.82 | 130,115 | -2.26% |
| 2026-09-03 | 11.28 | 11.78 | 10.53 | 11.07 | 357,733 | +3.26% |
| 2026-09-02 | 11.21 | 11.5 | 10.15 | 10.72 | 236,233 | -5.38% |
| 2026-09-01 | 12.46 | 12.69 | 11.33 | 11.33 | 188,420 | -10.93% |
| 2026-08-31 | 13 | 13.46 | 12.55 | 12.72 | 85,480 | -0.24% |
| 2026-08-28 | 13.4 | 13.48 | 12.55 | 12.75 | 127,384 | -5.83% |
| 2026-08-27 | 13.17 | 13.7 | 13.04 | 13.54 | 100,290 | +2.58% |
| 2026-08-26 | 12.85 | 13.87 | 12.85 | 13.2 | 123,289 | +1.23% |
| 2026-08-25 | 12.03 | 13.19 | 11.91 | 13.04 | 139,358 | +5.25% |
| 2026-08-24 | 12.58 | 12.786 | 11.86 | 12.39 | 192,327 | -0.24% |
| 2026-08-21 | 12.4 | 12.74 | 12.24 | 12.42 | 131,743 | +2.56% |
| 2026-08-20 | 12.32 | 12.5 | 11.77 | 12.11 | 207,545 | -2.18% |
| 2026-08-19 | 12.23 | 13.05 | 11.83 | 12.38 | 177,002 | -2.29% |
| 2026-08-18 | 12.65 | 13.1 | 12.39 | 12.67 | 157,082 | -2.16% |
| 2026-08-17 | 12.4 | 13.21 | 12.18 | 12.95 | 147,719 | +0.31% |
| 2026-08-14 | 13.5 | 13.5 | 12.88 | 12.91 | 142,285 | -5.00% |
| 2026-08-13 | 12.98 | 13.82 | 12.582 | 13.59 | 142,994 | +3.90% |
| 2026-08-12 | 13.4 | 13.55 | 12.81 | 13.08 | 206,686 | -3.54% |
| 2026-08-11 | 12.39 | 13.57 | 12.1 | 13.56 | 160,084 | +9.71% |
| 2026-08-10 | 11.55 | 12.605 | 11.5 | 12.36 | 244,150 | +7.01% |
| 2026-08-07 | 12.12 | 12.25 | 11.3 | 11.55 | 237,823 | -0.09% |
| 2026-08-06 | 11.3 | 12.82 | 11.3 | 11.56 | 179,421 | +1.76% |
| 2026-08-05 | 11.06 | 11.88 | 10.98 | 11.36 | 201,131 | +3.46% |
| 2026-08-04 | 9.9 | 11.34 | 9.886 | 10.98 | 328,423 | +13.08% |
| 2026-08-03 | 9.31 | 9.8 | 9.25 | 9.71 | 249,601 | +3.30% |
| 2026-07-31 | 9.67 | 10.03 | 9.175 | 9.4 | 190,283 | -4.37% |
| 2026-07-30 | 9.16 | 10 | 9.1 | 9.83 | 214,498 | +6.04% |
| 2026-07-29 | 10.1 | 10.1 | 8.86 | 9.27 | 345,584 | -7.67% |
| 2026-07-28 | 10.94 | 10.94 | 9.91 | 10.04 | 195,786 | -10.68% |
| 2026-07-27 | 11.7 | 11.7 | 10.86 | 11.24 | 160,900 | +2.84% |
| 2026-07-24 | 11.09 | 11.485 | 10.88 | 10.93 | 81,643 | -2.32% |
| 2026-07-23 | 10.86 | 11.54 | 10.75 | 11.19 | 121,360 | +0.09% |
| 2026-07-22 | 12.78 | 12.78 | 11.01 | 11.18 | 390,524 | -8.36% |
| 2026-07-21 | 11.34 | 12.33 | 11.18 | 12.2 | 228,321 | +9.71% |
| 2026-07-20 | 9.86 | 11.77 | 9.82 | 11.12 | 391,510 | +12.55% |
| 2026-07-17 | 9.43 | 10.28 | 9.18 | 9.88 | 184,748 | +4.22% |
| 2026-07-16 | 9.65 | 9.853 | 8.6 | 9.48 | 415,860 | -3.17% |
| 2026-07-15 | 10.13 | 10.23 | 9.62 | 9.79 | 256,124 | -5.50% |
| 2026-07-14 | 11.91 | 11.91 | 10.1 | 10.36 | 249,127 | -7.17% |
| 2026-07-13 | 12.59 | 12.59 | 11.03 | 11.16 | 226,004 | -11.50% |
| 2026-07-10 | 12.72 | 13.534 | 12.5 | 12.61 | 162,794 | +0.00% |
| 2026-07-09 | 12.03 | 12.825 | 12.03 | 12.61 | 97,171 | +6.77% |
| 2026-07-08 | 11.8 | 12.8 | 11.79 | 11.81 | 314,659 | -9.36% |
| 2026-07-07 | 13.33 | 13.395 | 12.73 | 13.03 | 140,779 | -2.91% |
| 2026-07-06 | 14.04 | 14.42 | 13.3 | 13.42 | 191,720 | -3.94% |
| 2026-07-02 | 14.25 | 14.77 | 13.655 | 13.97 | 174,200 | -0.92% |
| 2026-07-01 | 13.99 | 14.81 | 13.61 | 14.1 | 247,381 | +0.64% |
| 2026-06-30 | 14.02 | 14.5 | 13.51 | 14.01 | 401,065 | -0.43% |
| 2026-06-29 | 15.23 | 15.365 | 13.985 | 14.07 | 346,258 | -6.88% |
| 2026-06-26 | 15.23 | 15.86 | 14.395 | 15.11 | 227,399 | +2.23% |
| 2026-06-25 | 14.65 | 14.96 | 13.925 | 14.78 | 127,324 | +0.54% |
| 2026-06-24 | 16.5 | 16.5 | 14.11 | 14.7 | 245,953 | -9.87% |
| 2026-06-23 | 15.9 | 17.01 | 15.8 | 16.31 | 165,144 | -0.24% |
| 2026-06-22 | 16.38 | 17.35 | 16.23 | 16.35 | 273,398 | +0.93% |
| 2026-06-18 | 16 | 16.605 | 15.58 | 16.2 | 158,672 | +2.21% |
| 2026-06-17 | 16.87 | 16.95 | 15.63 | 15.85 | 117,632 | -4.80% |
| 2026-06-16 | 15.45 | 17.125 | 15.45 | 16.65 | 302,592 | +8.12% |
| 2026-06-15 | 15.48 | 16.21 | 14.5 | 15.4 | 221,892 | +1.65% |
| 2026-06-12 | 14 | 15.38 | 13.825 | 15.15 | 268,350 | +8.84% |
| 2026-06-11 | 12.79 | 14.05 | 12.79 | 13.92 | 151,601 | +7.66% |
| 2026-06-10 | 13.31 | 13.47 | 12.52 | 12.93 | 172,777 | -3.79% |
| 2026-06-09 | 14.22 | 14.455 | 13.18 | 13.44 | 197,733 | -3.10% |
| 2026-06-08 | 14.5 | 15.105 | 13.6 | 13.87 | 330,849 | -2.12% |
| 2026-06-05 | 16.59 | 16.59 | 14.11 | 14.17 | 234,927 | -14.48% |
| 2026-06-04 | 17.63 | 17.63 | 16.01 | 16.57 | 259,836 | -5.85% |
| 2026-06-03 | 15.9 | 18.416 | 15.5 | 17.6 | 313,143 | +9.18% |
| 2026-06-02 | 15.58 | 16.2 | 15.2 | 16.12 | 243,962 | +2.61% |
| 2026-06-01 | 15.67 | 15.98 | 14.98 | 15.71 | 107,475 | -0.57% |
| 2026-05-29 | 16.3 | 16.55 | 15.56 | 15.8 | 128,608 | -3.25% |
| 2026-05-28 | 16 | 16.63 | 15.085 | 16.33 | 200,989 | -1.39% |
| 2026-05-27 | 16.87 | 16.87 | 16.4 | 16.56 | 96,811 | -3.72% |
| 2026-05-26 | 16.1 | 17.57 | 16.1 | 17.2 | 152,746 | +7.50% |
| 2026-05-22 | 16.95 | 17.065 | 15.96 | 16 | 205,141 | -5.77% |
| 2026-05-21 | 17.16 | 17.64 | 16.35 | 16.98 | 227,743 | -2.75% |
| 2026-05-20 | 16.83 | 17.865 | 15.69 | 17.46 | 224,151 | +3.62% |
| 2026-05-19 | 16.96 | 17.3 | 16.16 | 16.85 | 189,443 | -0.88% |
| 2026-05-18 | 16.37 | 17.5 | 16.01 | 17 | 187,237 | +5.20% |
| 2026-05-15 | 16 | 16.655 | 15.361 | 16.16 | 276,761 | -2.06% |
| 2026-05-14 | 16 | 17 | 14.67 | 16.5 | 269,333 | +3.77% |
| 2026-05-13 | 14.88 | 16.8 | 14.53 | 15.9 | 370,573 | +9.81% |