Guardian Metal Resources PLC Sponsored ADR(GMTL)
$4.45-0.06 (-1.33%)
GMTL
Guardian Metal Resources PLC Sponsored ADR historical prices
$4.45
At close:-0.06 (-1.33%)
Want to see GMTL full AI Analyst Report?
Guardian Metal Resources PLC Sponsored ADR (GMTL) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.74 | 4.74 | 4.41 | 4.45 | 4.45 | -1.33% | 132,407 | 0.53 |
| Nov 10, 2026 | 5.00 | 5.05 | 4.47 | 4.51 | 4.51 | -5.25% | 270,119 | 1.09 |
| Nov 09, 2026 | 4.97 | 5.17 | 4.85 | 5.14 | 5.14 | +7.98% | 135,241 | 0.54 |
| Nov 06, 2026 | 4.51 | 4.78 | 4.41 | 4.76 | 4.76 | +12.53% | 188,884 | 0.76 |
| Nov 05, 2026 | 4.93 | 4.93 | 4.19 | 4.23 | 4.23 | -10.57% | 497,077 | 2.04 |
| Nov 04, 2026 | 5.07 | 5.20 | 4.66 | 4.73 | 4.73 | -10.92% | 295,871 | 1.22 |
| Nov 03, 2026 | 5.10 | 5.37 | 5.08 | 5.31 | 5.31 | +7.06% | 199,825 | 0.82 |
| Nov 02, 2026 | 5.31 | 5.73 | 4.90 | 4.96 | 4.96 | -6.42% | 598,894 | 2.53 |
| Oct 30, 2026 | 5.10 | 5.43 | 5.06 | 5.30 | 5.30 | -2.57% | 202,286 | 0.85 |
| Oct 29, 2026 | 4.91 | 5.50 | 4.90 | 5.44 | 5.44 | +13.33% | 621,412 | 2.67 |
| Oct 28, 2026 | 5.18 | 5.31 | 4.71 | 4.80 | 4.80 | -7.69% | 788,689 | 3.53 |
| Oct 27, 2026 | 5.12 | 5.52 | 5.05 | 5.20 | 5.20 | -1.89% | 296,006 | 1.33 |
| Oct 26, 2026 | 5.38 | 5.60 | 5.26 | 5.30 | 5.30 | +0.76% | 373,832 | 1.69 |
| Oct 23, 2026 | 5.16 | 5.38 | 4.93 | 5.26 | 5.26 | +9.58% | 351,893 | 1.60 |
| Oct 22, 2026 | 5.84 | 5.84 | 4.58 | 4.80 | 4.80 | -17.10% | 1,092,899 | 5.34 |
| Oct 21, 2026 | 6.19 | 6.19 | 5.29 | 5.79 | 5.79 | -5.70% | 416,755 | 2.09 |
| Oct 20, 2026 | 6.24 | 6.66 | 6.06 | 6.14 | 6.14 | -4.06% | 262,037 | 1.33 |
| Oct 19, 2026 | 6.38 | 6.76 | 6.24 | 6.40 | 6.40 | +2.07% | 338,019 | 1.71 |
| Oct 16, 2026 | 6.22 | 6.77 | 6.09 | 6.27 | 6.27 | +2.79% | 284,620 | 1.44 |
| Oct 15, 2026 | 6.54 | 6.60 | 6.01 | 6.10 | 6.10 | -6.30% | 619,332 | 3.20 |
| Oct 14, 2026 | 6.90 | 7.01 | 6.39 | 6.51 | 6.51 | -6.87% | 185,251 | 0.96 |
| Oct 13, 2026 | 7.51 | 7.57 | 6.92 | 6.99 | 6.99 | -3.59% | 192,708 | 0.98 |
| Oct 12, 2026 | 7.48 | 7.68 | 7.14 | 7.25 | 7.25 | -4.48% | 118,521 | 0.59 |
| Oct 09, 2026 | 7.40 | 7.77 | 7.24 | 7.59 | 7.59 | +3.27% | 161,951 | 0.81 |
| Oct 08, 2026 | 7.70 | 7.80 | 7.28 | 7.35 | 7.35 | -4.92% | 106,816 | 0.53 |
| Oct 07, 2026 | 8.09 | 8.11 | 7.53 | 7.73 | 7.73 | -6.42% | 259,317 | 1.29 |
| Oct 06, 2026 | 8.55 | 8.79 | 8.23 | 8.26 | 8.26 | -3.39% | 457,187 | 2.34 |
| Oct 05, 2026 | 8.70 | 8.81 | 8.25 | 8.55 | 8.55 | -0.93% | 110,485 | 0.56 |
| Oct 02, 2026 | 8.75 | 8.91 | 8.40 | 8.63 | 8.63 | -0.23% | 225,372 | 1.14 |
| Oct 01, 2026 | 9.31 | 9.31 | 8.54 | 8.65 | 8.65 | -3.03% | 181,529 | 0.92 |
| Sep 30, 2026 | 8.99 | 9.50 | 8.83 | 8.92 | 8.92 | +3.00% | 379,236 | 1.98 |
| Sep 29, 2026 | 9.27 | 9.47 | 8.53 | 8.66 | 8.66 | -5.46% | 347,527 | 1.84 |
| Sep 28, 2026 | 9.88 | 9.90 | 9.14 | 9.16 | 9.16 | -9.22% | 324,753 | 1.73 |
| Sep 25, 2026 | 10.38 | 10.54 | 10.07 | 10.09 | 10.09 | -2.32% | 230,933 | 1.21 |
| Sep 24, 2026 | 10.74 | 10.93 | 10.09 | 10.33 | 10.33 | -4.97% | 92,051 | 0.47 |
| Sep 23, 2026 | 11.40 | 11.40 | 10.62 | 10.87 | 10.87 | -5.07% | 78,080 | 0.40 |
| Sep 22, 2026 | 10.93 | 11.68 | 10.80 | 11.45 | 11.45 | +5.24% | 120,686 | 0.61 |
| Sep 21, 2026 | 10.87 | 11.19 | 10.61 | 10.88 | 10.88 | +3.62% | 130,229 | 0.66 |
| Sep 18, 2026 | 10.78 | 10.89 | 10.38 | 10.50 | 10.50 | -1.78% | 71,781 | 0.36 |
| Sep 17, 2026 | 10.73 | 11.03 | 10.60 | 10.69 | 10.69 | +1.33% | 81,015 | 0.40 |
| Sep 16, 2026 | 11.05 | 11.20 | 10.17 | 10.55 | 10.55 | -3.03% | 148,365 | 0.73 |
| Sep 15, 2026 | 10.39 | 11.71 | 10.21 | 10.88 | 10.88 | +3.03% | 171,840 | 0.85 |
| Sep 14, 2026 | 10.61 | 10.70 | 9.92 | 10.56 | 10.56 | +0.28% | 206,637 | 1.01 |
| Sep 11, 2026 | 11.49 | 11.68 | 10.52 | 10.53 | 10.53 | -7.39% | 172,714 | 0.84 |
| Sep 10, 2026 | 11.74 | 12.11 | 11.22 | 11.37 | 11.37 | -4.53% | 180,957 | 0.88 |
| Sep 09, 2026 | 12.55 | 12.84 | 11.91 | 11.91 | 11.91 | -2.78% | 126,826 | 0.61 |
| Sep 08, 2026 | 11.09 | 12.98 | 11.09 | 12.25 | 12.25 | +13.22% | 351,621 | 1.73 |
| Sep 07, 2026 | 11.12 | 11.54 | 10.81 | 10.82 | 10.82 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.12 | 11.54 | 10.81 | 10.82 | 10.82 | -2.26% | 131,983 | 0.63 |
| Sep 03, 2026 | 11.28 | 11.78 | 10.53 | 11.07 | 11.07 | +3.26% | 357,758 | 1.72 |
