Dark

GMTL
Guardian Metal Resources PLC
stock NYSEAMERICAN ADR

At Close

Sep 4, 2026 3:59:53 PM EDT

10.92USD-0.637%(-0.07)130,097

11.06Bid 11.09Ask 0.03Spread

Pre-market

Sep 4, 2026 9:26:30 AM EDT

11.12USD+1.183%(+0.13)278

After-hours

Sep 4, 2026 4:00:30 PM EDT

10.82USD-0.916%(-0.10)2,690

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	11.1500	11.2800	10.8700	10.9200	-1.355%	130,097	0.000%
2026-09-03	11.2800	11.7800	10.5300	11.0700	+3.265%	357,759	-1.355%
2026-09-02	11.2100	11.5000	10.1500	10.7200	-5.384%	236,254	+1.866%
2026-09-01	12.4600	12.6900	11.3300	11.3300	-10.928%	188,452	-3.619%
2026-08-31	13.0000	13.4600	12.5500	12.7200	-0.235%	85,781	-14.151%
2026-08-28	13.4000	13.4800	12.5500	12.7500	-5.835%	127,385	-14.353%
2026-08-27	13.1700	13.7000	13.0400	13.5400	+2.576%	108,916	-19.350%
2026-08-26	12.8500	13.8700	12.8500	13.2000	+1.227%	123,290	-17.273%
2026-08-25	12.0300	13.1900	11.9100	13.0400	+5.246%	139,364	-16.258%
2026-08-24	12.5800	12.7857	11.8600	12.3900	-0.242%	192,329	-11.864%
2026-08-21	12.4000	12.7400	12.2400	12.4200	+2.560%	132,222	-12.077%
2026-08-20	12.3200	12.5000	11.7700	12.1100	-2.181%	207,575	-9.827%
2026-08-19	12.2300	13.0500	11.8300	12.3800	-2.289%	178,513	-11.793%
2026-08-18	12.6500	13.1000	12.3900	12.6700	-2.162%	157,096	-13.812%
2026-08-17	12.4000	13.2100	12.1800	12.9500	+0.310%	147,721	-15.676%
2026-08-14	13.5000	13.5000	12.8800	12.9100	-5.004%	142,285	-15.414%
2026-08-13	12.9800	13.8200	12.5818	13.5900	+3.899%	142,996	-19.647%
2026-08-12	13.4000	13.5500	12.8100	13.0800	-3.540%	206,687	-16.514%
2026-08-11	12.3900	13.5700	12.1000	13.5600	+9.709%	160,086	-19.469%
2026-08-10	11.5500	12.6050	11.5000	12.3600	+7.013%	244,585	-11.650%
2026-08-07	12.1200	12.2500	11.3000	11.5500	-0.087%	237,824	-5.455%
2026-08-06	11.3000	12.8200	11.3000	11.5600	+1.761%	198,192	-5.536%
2026-08-05	11.0600	11.8800	10.9800	11.3600	+3.461%	201,137	-3.873%
2026-08-04	9.9000	11.3400	9.8857	10.9800	+13.079%	328,424	-0.546%
2026-08-03	9.3100	9.8000	9.2500	9.7100	+3.298%	249,601	+12.461%
2026-07-31	9.6700	10.0300	9.1750	9.4000	-4.374%	190,296	+16.170%
2026-07-30	9.1600	10.0000	9.1000	9.8300	+6.041%	214,602	+11.089%
2026-07-29	10.1000	10.1000	8.8600	9.2700	-7.669%	360,943	+17.799%
2026-07-28	10.9400	10.9400	9.9100	10.0400	-10.676%	195,789	+8.765%
2026-07-27	11.7000	11.7000	10.8600	11.2400	+2.836%	160,902	-2.847%
2026-07-24	11.0900	11.4850	10.8800	10.9300	-2.324%	95,767	-0.091%
2026-07-23	10.8600	11.5400	10.7500	11.1900	+0.089%	121,364	-2.413%
2026-07-22	12.7800	12.7800	11.0100	11.1800	-8.361%	390,682	-2.326%
2026-07-21	11.3400	12.3300	11.1800	12.2000	+9.712%	228,327	-10.492%
2026-07-20	9.8600	11.7700	9.8200	11.1200	+12.551%	392,147	-1.799%
2026-07-17	9.4300	10.2800	9.1800	9.8800	+4.219%	195,629	+10.526%
2026-07-16	9.6500	9.8532	8.6003	9.4800	-3.166%	415,875	+15.190%
2026-07-15	10.1300	10.2300	9.6201	9.7900	-5.502%	256,125	+11.542%
2026-07-14	11.9100	11.9100	10.1000	10.3600	-7.168%	249,128	+5.405%
2026-07-13	12.5900	12.5900	11.0300	11.1600	-11.499%	239,152	-2.151%
2026-07-10	12.7200	13.5337	12.5000	12.6100	0.000%	162,835	-13.402%
2026-07-09	12.0300	12.8250	12.0300	12.6100	+6.774%	97,275	-13.402%
2026-07-08	11.8000	12.8000	11.7900	11.8100	-9.363%	315,548	-7.536%
2026-07-07	13.3300	13.3950	12.7300	13.0300	-2.906%	140,780	-16.193%
2026-07-06	14.0400	14.4200	13.3000	13.4200	-3.937%	191,721	-18.629%
2026-07-02	14.2500	14.7700	13.6550	13.9700	-0.922%	174,200	-21.832%
2026-07-01	13.9900	14.8100	13.6100	14.1000	+0.642%	247,381	-22.553%
2026-06-30	14.0200	14.5000	13.5100	14.0100	-0.426%	401,066	-22.056%
2026-06-29	15.2300	15.3650	13.9850	14.0700	-6.883%	346,258	-22.388%
2026-06-26	15.2300	15.8600	14.3950	15.1100	+2.233%	227,400	-27.730%
2026-06-25	14.6500	14.9600	13.9250	14.7800	+0.544%	127,325	-26.116%
2026-06-24	16.5000	16.5000	14.1100	14.7000	-9.871%	245,953	-25.714%
2026-06-23	15.9000	17.0100	15.8000	16.3100	-0.245%	165,144	-33.047%
2026-06-22	16.3800	17.3500	16.2300	16.3500	+0.926%	273,398	-33.211%
2026-06-18	16.0000	16.6050	15.5800	16.2000	+2.208%	158,672	-32.593%
2026-06-17	16.8700	16.9500	15.6300	15.8500	-4.805%	117,632	-31.104%
2026-06-16	15.4500	17.1250	15.4500	16.6500	+8.117%	302,592	-34.414%
2026-06-15	15.4800	16.2100	14.5000	15.4000	+1.650%	221,892	-29.091%
2026-06-12	14.0000	15.3800	13.8250	15.1500	+8.836%	268,350	-27.921%
2026-06-11	12.7900	14.0500	12.7900	13.9200	+7.657%	151,602	-21.552%
2026-06-10	13.3100	13.4700	12.5200	12.9300	-3.795%	172,777	-15.545%
2026-06-09	14.2200	14.4550	13.1800	13.4400	-3.100%	197,734	-18.750%
2026-06-08	14.5000	15.1050	13.6000	13.8700	-2.117%	330,849	-21.269%
2026-06-05	16.5900	16.5900	14.1100	14.1700	-14.484%	234,928	-22.936%
2026-06-04	17.6300	17.6300	16.0100	16.5700	-5.852%	259,838	-34.098%
2026-06-03	15.9000	18.4159	15.5000	17.6000	+9.181%	313,143	-37.955%
2026-06-02	15.5800	16.1999	15.2000	16.1200	+2.610%	243,962	-32.258%
2026-06-01	15.6700	15.9800	14.9799	15.7100	-0.570%	107,476	-30.490%
2026-05-29	16.3000	16.5500	15.5600	15.8000	-3.246%	128,609	-30.886%
2026-05-28	16.0000	16.6300	15.0850	16.3300	-1.389%	200,989	-33.129%
2026-05-27	16.8700	16.8700	16.4000	16.5600	-3.721%	96,812	-34.058%
2026-05-26	16.1000	17.5700	16.1000	17.2000	+7.500%	152,747	-36.512%
2026-05-22	16.9500	17.0650	15.9600	16.0000	-5.771%	205,141	-31.750%
2026-05-21	17.1600	17.6400	16.3500	16.9800	-2.749%	227,744	-35.689%
2026-05-20	16.8300	17.8650	15.6900	17.4600	+3.620%	224,152	-37.457%
2026-05-19	16.9600	17.3000	16.1600	16.8500	-0.882%	189,444	-35.193%
2026-05-18	16.3700	17.5000	16.0100	17.0000	+5.198%	187,238	-35.765%
2026-05-15	16.0000	16.6550	15.3605	16.1600	-2.061%	276,762	-32.426%
2026-05-14	16.0000	17.0000	14.6700	16.5000	+3.774%	269,333	-33.818%
2026-05-13	14.8800	16.8000	14.5300	15.9000	+9.807%	370,574	-31.321%
2026-05-12	13.4400	14.7500	12.7500	14.4800	-0.138%	240,020	-24.586%
2026-05-11	13.6600	14.7700	13.1700	14.5000	+3.276%	370,520	-24.690%
2026-05-08	14.8400	14.8400	13.8500	14.0400	-6.275%	248,246	-22.222%
2026-05-07	16.1400	16.1400	14.7200	14.9800	-8.379%	128,970	-27.103%
2026-05-06	15.0700	16.7650	14.2600	16.3500	+9.000%	332,558	-33.211%
2026-05-05	15.6500	16.5900	13.9450	15.0000	-4.215%	259,466	-27.200%
2026-05-04	16.3500	16.4100	15.3000	15.6600	-4.976%	162,655	-30.268%
2026-05-01	16.7800	17.0500	16.0000	16.4800	-3.002%	146,626	-33.738%
2026-04-30	17.1200	17.2300	16.3400	16.9900	-0.933%	241,323	-35.727%
2026-04-29	18.7500	18.7950	17.1500	17.1500	-9.259%	297,064	-36.327%
2026-04-28	19.1400	19.8100	18.6500	18.9000	-8.208%	536,113	-42.222%
2026-04-27	18.9000	20.6900	18.3000	20.5900	+11.720%	245,932	-46.965%
2026-04-24	19.4100	19.4100	18.3500	18.4300	-4.060%	164,835	-40.749%
2026-04-23	19.6100	19.8600	18.7500	19.2100	-1.487%	231,778	-43.155%
2026-04-22	19.2500	20.2029	19.2500	19.5000	+2.632%	371,331	-44.000%
2026-04-21	19.6600	20.2100	18.7550	19.0000	-5.660%	187,601	-42.526%
2026-04-20	19.9000	20.8200	19.5100	20.1400	-2.422%	220,304	-45.780%
2026-04-17	18.5700	22.2050	18.2900	20.6400	+11.991%	749,787	-47.093%
2026-04-16	18.4300	19.0800	17.5650	18.4300	+1.711%	507,192	-40.749%
2026-04-15	20.3600	20.3600	17.9200	18.1200	-2.476%	170,230	-39.735%
2026-04-14	19.4900	20.6100	18.5050	18.5800	-1.641%	129,941	-41.227%
2026-04-13	18.0700	19.4400	17.3826	18.8900	+3.620%	80,599	-42.192%
2026-04-10	18.0000	18.8000	17.5500	18.2300	+0.941%	64,321	-40.099%
2026-04-09	19.6300	19.9100	18.0600	18.0600	-5.938%	100,705	-39.535%
2026-04-08	19.6843	19.9700	18.5000	19.2000	-1.031%	91,642	-43.125%
2026-04-07	19.5000	20.2400	19.2000	19.4000	-1.071%	69,293	-43.711%
2026-04-06	18.8400	20.9100	18.8400	19.6100	+3.922%	114,559	-44.314%
2026-04-02	18.4800	19.5100	18.1200	18.8700	-2.076%	84,740	-42.130%
2026-04-01	18.0000	19.7400	18.0000	19.2700	+10.240%	90,210	-43.332%
2026-03-31	16.5700	17.7400	16.5200	17.4800	+6.585%	158,061	-37.529%
2026-03-30	16.8200	17.9250	16.4000	16.4000	-4.928%	148,340	-33.415%
2026-03-27	16.5100	19.3200	14.9481	17.2500	+6.547%	475,723	-36.696%
2026-03-26	15.3000	16.4500	14.2350	16.1900	+1.124%	298,825	-32.551%
2026-03-25	15.8000	18.2000	15.8000	16.0100	+3.024%	554,529	-31.793%
2026-03-24	13.8000	15.9450	12.8900	15.5400	+8.595%	706,318	-29.730%
2026-03-23	16.5000	16.5000	14.2200	14.3100	0.000%	942,085	-23.690%

.dark-mode .Drldpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Drldpm{ color: #333333; background-color: white; border: 2px solid #333333; }GMTLGuardian Metal Resources PLCstock NYSEAMERICAN ADR

GMTL
Guardian Metal Resources PLC
stock NYSEAMERICAN ADR