tiprankstipranks
Guardian Metal Resources PLC Sponsored ADR (GMTL)
XASE:GMTL
US Market
GMTL
Guardian Metal Resources PLC Sponsored ADR
RESEARCH TOOLSreports
Want to see GMTL full AI Analyst Report?

Guardian Metal Resources PLC Sponsored ADR (GMTL) Historical Prices

5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
16.35
16.41
15.30
15.66
15.66
-4.98%
162,673
―
May 01, 2026
16.78
17.05
16.00
16.48
16.48
-3.00%
146,625
―
Apr 30, 2026
17.12
17.23
16.34
16.99
16.99
-0.93%
241,322
―
Apr 29, 2026
18.75
18.80
17.15
17.15
17.15
-9.26%
297,062
―
Apr 28, 2026
19.14
19.81
18.65
18.90
18.90
-8.21%
536,113
―
Apr 27, 2026
18.90
20.69
18.30
20.59
20.59
+11.72%
245,932
―
Apr 24, 2026
19.41
19.41
18.35
18.43
18.43
-4.06%
164,834
―
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%
371,331
―
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%
220,403
―
Apr 17, 2026
18.57
22.21
18.29
20.64
20.64
+11.99%
749,787
―
Apr 16, 2026
18.43
19.08
17.57
18.43
18.43
+1.71%
507,191
―
Apr 15, 2026
20.36
20.36
17.92
18.12
18.12
-2.48%
170,229
―
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%
80,598
―
Apr 10, 2026
18.00
18.80
17.55
18.23
18.23
+0.94%
64,320
―
Apr 09, 2026
19.63
19.91
18.06
18.06
18.06
-5.94%
100,704
―
Apr 08, 2026
19.68
19.97
18.50
19.20
19.20
-1.03%
91,521
―
Apr 07, 2026
19.50
20.24
19.20
19.40
19.40
-1.07%
69,292
―
Apr 06, 2026
18.84
20.91
18.84
19.61
19.61
+3.92%
114,558
―
Apr 03, 2026
18.48
19.51
18.12
18.87
18.87
0.00%
0
―
Apr 02, 2026
18.48
19.51
18.12
18.87
18.87
-2.08%
84,740
―
Apr 01, 2026
18.00
19.74
18.00
19.27
19.27
+10.24%
90,209
―
Mar 31, 2026
16.57
17.74
16.52
17.48
17.48
+6.59%
158,060
―
Mar 30, 2026
16.82
17.93
16.40
16.40
16.40
-4.93%
148,339
―
Mar 27, 2026
16.51
19.32
14.95
17.25
17.25
+6.55%
474,479
―
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%
553,402
―
Mar 24, 2026
13.80
15.95
12.89
15.54
15.54
+8.60%
705,592
―
Mar 23, 2026
16.50
16.50
14.22
14.31
14.31
+6.00%
934,055
―
Mar 20, 2026
13.50
13.99
13.05
13.50
13.50
―
306,276
―
Rows:
50