Skip to main content
GMTL logo

Guardian Metal Resources PLC

GMTLNYSEAMERICANMaterialsOther Precious Metals & Mining

$5.26Today:- (-)

As of Oct 23, 2026 close

Market cap
$303.99M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.01$22.21
Volume (live)
-
Avg. volume (3M)
257.96K

Guardian Metal Resources (GMTL) Historical Stock Prices

Analyze Guardian Metal Resources (GMTL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Guardian Metal Resources (GMTL) Interactive Price Chart

Interactive historical price chart showing Guardian Metal Resources stock price movements and trends across multiple time periods.

Loading chart...

GMTL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GMTL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20265.085.275.005.265.26352.00K
Oct 22, 20265.845.844.584.804.801.09M
Oct 21, 20266.196.195.295.795.79416.75K
Oct 20, 20266.246.666.066.146.14262.03K
Oct 19, 20266.386.766.246.406.40338.01K
Oct 16, 20266.226.776.096.276.27284.62K
Oct 15, 20266.546.606.016.106.10619.30K
Oct 14, 20266.907.016.396.516.51184.85K
Oct 13, 20267.517.576.926.996.99192.70K
Oct 12, 20267.487.687.147.257.25118.44K
Oct 9, 20267.407.777.247.597.59161.94K
Oct 8, 20267.707.807.287.357.35106.80K
Oct 7, 20268.098.117.537.737.73259.17K
Oct 6, 20268.558.798.238.268.26457.18K
Oct 5, 20268.708.818.258.558.55110.48K
Oct 2, 20268.758.908.408.638.63225.36K
Oct 1, 20269.319.318.548.658.65181.53K
Sep 30, 20268.999.508.838.928.92379.18K
Sep 29, 20269.279.468.538.668.66347.53K
Sep 28, 20269.889.909.149.169.16324.30K
Sep 25, 202610.3810.5410.0610.0910.09230.72K
Sep 24, 202610.7410.9310.0910.3310.3391.50K
Sep 23, 202611.4011.4010.6210.8710.8777.97K
Sep 22, 202610.9311.6810.8011.4511.45119.61K
Sep 21, 202610.8711.1910.6110.8810.88130.22K
Sep 18, 202610.7810.8910.3810.5010.5071.78K
Sep 17, 202610.7311.0310.6010.6910.6976.50K
Sep 16, 202611.0511.2010.1710.5510.55146.97K
Sep 15, 202610.3911.7110.2110.8810.88171.82K
Sep 14, 202610.6110.709.9110.5610.56206.59K
Sep 11, 202611.4911.6810.5210.5310.53172.71K
Sep 10, 202611.7412.1111.2211.3711.37180.81K
Sep 9, 202612.5512.8411.9111.9111.91126.81K
Sep 8, 202611.0912.9811.0912.2512.25350.00K
Sep 4, 202611.1211.5410.8110.8210.82130.12K
Sep 3, 202611.2811.7810.5311.0711.07357.73K
Sep 2, 202611.2111.5010.1510.7210.72236.23K
Sep 1, 202612.4612.6911.3311.3311.33188.42K
Aug 31, 202613.0013.4612.5512.7212.7285.48K
Aug 28, 202613.4013.4812.5512.7512.75127.38K
Aug 27, 202613.1713.7013.0413.5413.54100.29K
Aug 26, 202612.8513.8712.8513.2013.20123.29K
Aug 25, 202612.0313.1911.9113.0413.04139.36K
Aug 24, 202612.5812.7911.8612.3912.39192.33K
Aug 21, 202612.4012.7412.2412.4212.42131.74K
Aug 20, 202612.3212.5011.7712.1112.11207.54K
Aug 19, 202612.2313.0511.8312.3812.38177.00K
Aug 18, 202612.6513.1012.3912.6712.67157.08K
Aug 17, 202612.4013.2112.1812.9512.95147.72K
Aug 14, 202613.5013.5012.8812.9112.91142.28K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.