OTC Markets OTCQX - Delayed Quote USD

Guardian Metal Resources PLC (GMTLF)

0.5468

-0.0033

(-0.59%)

At close: May 23 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.5300	0.5500	0.5300	0.5468	0.5468	12,170
May 22, 2025	0.5295	0.5590	0.5295	0.5590	0.5590	14,408
May 21, 2025	0.5470	0.5470	0.5292	0.5292	0.5292	7,709
May 20, 2025	0.5470	0.5470	0.5247	0.5342	0.5342	10,800
May 19, 2025	0.5480	0.5480	0.5480	0.5480	0.5480	-
May 16, 2025	0.5700	0.5700	0.5475	0.5480	0.5480	17,664
May 15, 2025	0.5400	0.5740	0.5400	0.5660	0.5660	7,956
May 14, 2025	0.5440	0.5500	0.5400	0.5500	0.5500	7,300
May 13, 2025	0.5426	0.5450	0.5426	0.5434	0.5434	6,784
May 12, 2025	0.5600	0.5600	0.5000	0.5500	0.5500	199,919
May 9, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	200
May 8, 2025	0.5700	0.5700	0.5240	0.5240	0.5240	5,966
May 7, 2025	0.5643	0.5750	0.5565	0.5675	0.5675	21,468
May 6, 2025	0.5100	0.5225	0.4981	0.5225	0.5225	31,186
May 5, 2025	0.5278	0.5278	0.4910	0.4910	0.4910	13,933
May 2, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	5,000
May 1, 2025	0.5089	0.5300	0.4656	0.5150	0.5150	54,500
Apr 30, 2025	0.4999	0.4999	0.4662	0.4804	0.4804	3,476
Apr 29, 2025	0.4800	0.4950	0.4680	0.4950	0.4950	27,400
Apr 28, 2025	0.5130	0.5130	0.4737	0.5130	0.5130	62,275
Apr 25, 2025	0.4925	0.5170	0.4925	0.4970	0.4970	8,145
Apr 24, 2025	0.5400	0.5469	0.4945	0.4945	0.4945	3,967
Apr 23, 2025	0.5670	0.5670	0.5150	0.5490	0.5490	9,100
Apr 22, 2025	0.5100	0.5650	0.5100	0.5506	0.5506	58,221
Apr 21, 2025	0.5691	0.5700	0.4900	0.5185	0.5185	54,258
Apr 17, 2025	0.4997	0.5495	0.4997	0.5200	0.5200	97,499
Apr 16, 2025	0.5350	0.5499	0.5030	0.5188	0.5188	49,961
Apr 15, 2025	0.5351	0.5500	0.5350	0.5350	0.5350	43,335
Apr 14, 2025	0.5225	0.5470	0.5225	0.5300	0.5300	59,072
Apr 11, 2025	0.5600	0.5600	0.5115	0.5400	0.5400	54,875
Apr 10, 2025	0.5400	0.5400	0.5380	0.5380	0.5380	3,350
Apr 9, 2025	0.5450	0.5450	0.5215	0.5215	0.5215	18,505
Apr 8, 2025	0.5781	0.5781	0.5450	0.5500	0.5500	41,896
Apr 7, 2025	0.5250	0.5350	0.5149	0.5350	0.5350	20,574
Apr 4, 2025	0.5400	0.5450	0.5250	0.5250	0.5250	15,500
Apr 3, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 2, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	500
Apr 1, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	1,287
Mar 31, 2025	0.6495	0.6495	0.6000	0.6195	0.6195	25,263
Mar 28, 2025	0.6550	0.6550	0.5889	0.6400	0.6400	16,470
Mar 27, 2025	0.6440	0.6750	0.6440	0.6538	0.6538	10,593
Mar 26, 2025	0.6200	0.6405	0.6123	0.6277	0.6277	18,450
Mar 25, 2025	0.5800	0.6123	0.5800	0.6123	0.6123	17,947
Mar 24, 2025	0.5844	0.5844	0.5580	0.5580	0.5580	2,628
Mar 21, 2025	0.5401	0.5401	0.5180	0.5300	0.5300	75,700
Mar 20, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	32,277
Mar 19, 2025	0.4561	0.4600	0.4508	0.4508	0.4508	5,000
Mar 18, 2025	0.4451	0.4530	0.4451	0.4530	0.4530	3,300
Mar 17, 2025	0.4399	0.4610	0.4399	0.4600	0.4600	14,000
Mar 14, 2025	0.4450	0.4535	0.4275	0.4535	0.4535	34,122
Mar 13, 2025	0.4546	0.4547	0.4325	0.4450	0.4450	45,700
Mar 12, 2025	0.4184	0.4525	0.4022	0.4151	0.4151	37,500
Mar 11, 2025	0.4178	0.4178	0.4178	0.4178	0.4178	-
Mar 10, 2025	0.4621	0.4650	0.4178	0.4178	0.4178	3,500
Mar 7, 2025	0.4328	0.4400	0.4250	0.4400	0.4400	83,500
Mar 6, 2025	0.4321	0.4321	0.4205	0.4216	0.4216	23,100
Mar 5, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	2,372
Mar 4, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Mar 3, 2025	0.3934	0.4250	0.3801	0.4250	0.4250	74,200
Feb 28, 2025	0.4148	0.4148	0.4051	0.4051	0.4051	14,692
Feb 27, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	700
Feb 26, 2025	0.4145	0.4145	0.4145	0.4145	0.4145	-
Feb 25, 2025	0.4104	0.4145	0.4104	0.4145	0.4145	5,500
Feb 24, 2025	0.4500	0.4500	0.4300	0.4400	0.4400	5,066
Feb 21, 2025	0.4430	0.4493	0.4430	0.4493	0.4493	2,972
Feb 20, 2025	0.4390	0.4402	0.4390	0.4402	0.4402	9,100
Feb 19, 2025	0.4550	0.4550	0.4234	0.4234	0.4234	14,000
Feb 18, 2025	0.4525	0.4525	0.4500	0.4500	0.4500	16,762
Feb 14, 2025	0.4400	0.4650	0.4400	0.4650	0.4650	11,100
Feb 13, 2025	0.4400	0.4490	0.4300	0.4374	0.4374	5,065
Feb 12, 2025	0.4500	0.4700	0.4185	0.4291	0.4291	58,855
Feb 11, 2025	0.4500	0.4580	0.4500	0.4550	0.4550	2,000
Feb 10, 2025	0.4743	0.4743	0.4450	0.4450	0.4450	58,698
Feb 7, 2025	0.4460	0.4800	0.4075	0.4800	0.4800	577,011
Feb 6, 2025	0.4436	0.4436	0.4026	0.4101	0.4101	20,280
Feb 5, 2025	0.4190	0.4190	0.4190	0.4190	0.4190	200
Feb 4, 2025	0.4260	0.4300	0.4081	0.4100	0.4100	30,830
Feb 3, 2025	0.3969	0.4060	0.3912	0.3912	0.3912	15,400
Jan 31, 2025	0.4390	0.4390	0.4230	0.4390	0.4390	8,920
Jan 30, 2025	0.4295	0.4295	0.4200	0.4200	0.4200	28,010
Jan 29, 2025	0.4151	0.4151	0.4151	0.4151	0.4151	-
Jan 28, 2025	0.4377	0.4377	0.4151	0.4151	0.4151	5,971
Jan 27, 2025	0.4237	0.4298	0.4149	0.4298	0.4298	7,210
Jan 24, 2025	0.4050	0.4050	0.3998	0.3998	0.3998	27,559
Jan 23, 2025	0.3910	0.3910	0.3910	0.3910	0.3910	-
Jan 22, 2025	0.3820	0.3910	0.3730	0.3910	0.3910	10,752
Jan 21, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	2,800
Jan 17, 2025	0.3910	0.3910	0.3910	0.3910	0.3910	700
Jan 16, 2025	0.3922	0.3922	0.3922	0.3922	0.3922	-
Jan 15, 2025	0.3922	0.3922	0.3922	0.3922	0.3922	-
Jan 14, 2025	0.3922	0.3922	0.3922	0.3922	0.3922	-
Jan 13, 2025	0.4150	0.4150	0.3900	0.3922	0.3922	24,998
Jan 10, 2025	0.3750	0.4140	0.3750	0.4140	0.4140	46,768
Jan 8, 2025	0.3908	0.3908	0.3850	0.3850	0.3850	42,500
Jan 7, 2025	0.3821	0.3821	0.3821	0.3821	0.3821	55,000
Jan 6, 2025	0.3681	0.3681	0.3681	0.3681	0.3681	-
Jan 3, 2025	0.3850	0.3850	0.3681	0.3681	0.3681	60,289
Jan 2, 2025	0.3650	0.3720	0.3560	0.3720	0.3720	111,259
Dec 31, 2024	0.3545	0.3690	0.3441	0.3690	0.3690	66,088
Dec 30, 2024	0.3690	0.3690	0.3690	0.3690	0.3690	9,894
Dec 27, 2024	0.3689	0.3689	0.3689	0.3689	0.3689	-
Dec 26, 2024	0.3528	0.3689	0.3528	0.3689	0.3689	30,000
Dec 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Dec 19, 2024	0.3500	0.3500	0.3424	0.3424	0.3424	32,611
Dec 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Dec 17, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	14,800
Dec 16, 2024	0.3580	0.4075	0.3580	0.3735	0.3735	24,805
Dec 13, 2024	0.3820	0.3940	0.3820	0.3885	0.3885	11,700
Dec 12, 2024	0.3805	0.3940	0.3805	0.3940	0.3940	3,175
Dec 11, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	4,756
Dec 10, 2024	0.3849	0.3849	0.3758	0.3805	0.3805	7,129
Dec 9, 2024	0.3800	0.4000	0.3800	0.3947	0.3947	129,074
Dec 6, 2024	0.4000	0.4099	0.4000	0.4015	0.4015	14,995
Dec 5, 2024	0.4364	0.4364	0.4000	0.4100	0.4100	34,176
Dec 4, 2024	0.4300	0.4341	0.4075	0.4210	0.4210	73,959
Dec 3, 2024	0.4210	0.4210	0.4030	0.4030	0.4030	16,000
Dec 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	800
Nov 29, 2024	0.3868	0.3868	0.3868	0.3868	0.3868	-
Nov 27, 2024	0.3868	0.3868	0.3868	0.3868	0.3868	-
Nov 26, 2024	0.4175	0.4175	0.3659	0.3868	0.3868	32,600
Nov 25, 2024	0.3645	0.4306	0.3645	0.4156	0.4156	109,675
Nov 22, 2024	0.3559	0.3559	0.3559	0.3559	0.3559	-
Nov 21, 2024	0.3559	0.3559	0.3559	0.3559	0.3559	-
Nov 20, 2024	0.3559	0.3559	0.3559	0.3559	0.3559	-
Nov 19, 2024	0.3900	0.3900	0.3559	0.3559	0.3559	1,100
Nov 18, 2024	0.3838	0.3855	0.3600	0.3600	0.3600	50,160
Nov 15, 2024	0.3392	0.3392	0.3392	0.3392	0.3392	-
Nov 14, 2024	0.3392	0.3392	0.3392	0.3392	0.3392	-
Nov 13, 2024	0.3403	0.3403	0.3046	0.3392	0.3392	5,100
Nov 12, 2024	0.3593	0.3593	0.3593	0.3593	0.3593	10,000
Nov 11, 2024	0.2842	0.2842	0.2842	0.2842	0.2842	-
Nov 8, 2024	0.3071	0.3071	0.2842	0.2842	0.2842	18,000
Nov 7, 2024	0.3431	0.3431	0.3431	0.3431	0.3431	-
Nov 6, 2024	0.3431	0.3431	0.3431	0.3431	0.3431	-
Nov 5, 2024	0.3431	0.3431	0.3431	0.3431	0.3431	-
Nov 4, 2024	0.3431	0.3431	0.3431	0.3431	0.3431	-
Nov 1, 2024	0.3431	0.3431	0.3431	0.3431	0.3431	2,000
Oct 31, 2024	0.3188	0.3379	0.3188	0.3379	0.3379	6,300
Oct 30, 2024	0.3367	0.3367	0.3367	0.3367	0.3367	-
Oct 29, 2024	0.3430	0.3430	0.3351	0.3367	0.3367	11,800
Oct 28, 2024	0.3502	0.3502	0.3502	0.3502	0.3502	-
Oct 25, 2024	0.3442	0.3750	0.3442	0.3502	0.3502	22,100
Oct 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 22, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	20,600
Oct 21, 2024	0.3700	0.3927	0.3600	0.3600	0.3600	19,400
Oct 18, 2024	0.3673	0.3700	0.3673	0.3700	0.3700	11,400
Oct 17, 2024	0.3740	0.3740	0.3600	0.3700	0.3700	35,270
Oct 16, 2024	0.3725	0.3850	0.3725	0.3750	0.3750	3,400
Oct 15, 2024	0.3711	0.4000	0.3553	0.3553	0.3553	257,100
Oct 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Oct 11, 2024	0.3800	0.3800	0.3550	0.3550	0.3550	14,410
Oct 10, 2024	0.3800	0.3800	0.3616	0.3800	0.3800	25,000
Oct 9, 2024	0.3600	0.3750	0.3421	0.3421	0.3421	12,370
Oct 8, 2024	0.3700	0.3700	0.3448	0.3500	0.3500	12,880
Oct 7, 2024	0.3769	0.3769	0.3518	0.3518	0.3518	7,600
Oct 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,000
Oct 3, 2024	0.3526	0.3526	0.3526	0.3526	0.3526	3,600
Oct 2, 2024	0.3191	0.3191	0.3191	0.3191	0.3191	-
Oct 1, 2024	0.3011	0.3191	0.3011	0.3191	0.3191	11,000
Sep 30, 2024	0.3161	0.3161	0.3161	0.3161	0.3161	5,500
Sep 27, 2024	0.3408	0.3408	0.3408	0.3408	0.3408	13,192
Sep 26, 2024	0.3743	0.3790	0.3743	0.3790	0.3790	21,200
Sep 25, 2024	0.3742	0.3742	0.3742	0.3742	0.3742	2,000
Sep 24, 2024	0.3244	0.3580	0.3244	0.3580	0.3580	158,882
Sep 23, 2024	0.3200	0.3470	0.3156	0.3156	0.3156	29,129
Sep 20, 2024	0.3401	0.3401	0.3400	0.3400	0.3400	711,000
Sep 19, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	50,026
Sep 18, 2024	0.3995	0.3995	0.3995	0.3995	0.3995	-
Sep 17, 2024	0.3995	0.3995	0.3995	0.3995	0.3995	-
Sep 16, 2024	0.3995	0.3995	0.3995	0.3995	0.3995	-
Sep 13, 2024	0.3995	0.3995	0.3995	0.3995	0.3995	4,000
Sep 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	14,000
Sep 11, 2024	0.3810	0.3810	0.3810	0.3810	0.3810	-
Sep 10, 2024	0.3810	0.3810	0.3810	0.3810	0.3810	-
Sep 9, 2024	0.3810	0.3810	0.3810	0.3810	0.3810	-
Sep 6, 2024	0.3810	0.3810	0.3810	0.3810	0.3810	32,990
Sep 5, 2024	0.4200	0.4400	0.3998	0.4400	0.4400	251,500
Sep 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
Sep 3, 2024	0.4880	0.4880	0.4589	0.4850	0.4850	13,391
Aug 30, 2024	0.5211	0.5211	0.5150	0.5150	0.5150	2,141
Aug 29, 2024	0.5114	0.5150	0.5114	0.5150	0.5150	800
Aug 28, 2024	0.4939	0.4939	0.4939	0.4939	0.4939	6,500
Aug 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	6,400
Aug 26, 2024	0.4609	0.4609	0.4609	0.4609	0.4609	-
Aug 23, 2024	0.4609	0.4609	0.4609	0.4609	0.4609	-
Aug 22, 2024	0.4800	0.4800	0.4609	0.4609	0.4609	2,608
Aug 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	214
Aug 20, 2024	0.4490	0.4490	0.4490	0.4490	0.4490	-
Aug 19, 2024	0.4350	0.4490	0.4200	0.4490	0.4490	11,777
Aug 16, 2024	0.4138	0.4138	0.4138	0.4138	0.4138	-
Aug 15, 2024	0.4138	0.4138	0.4138	0.4138	0.4138	224
Aug 14, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 7, 2024	0.3994	0.3994	0.3800	0.3800	0.3800	4,500
Aug 6, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	7,000
Aug 5, 2024	0.4356	0.4356	0.4356	0.4356	0.4356	-
Aug 2, 2024	0.4356	0.4356	0.4356	0.4356	0.4356	1,466
Aug 1, 2024	0.4807	0.4807	0.4210	0.4210	0.4210	2,864
Jul 31, 2024	0.4600	0.4627	0.4600	0.4627	0.4627	4,868
Jul 30, 2024	0.4500	0.4600	0.3951	0.4600	0.4600	23,685
Jul 29, 2024	0.3675	0.3675	0.3675	0.3675	0.3675	-
Jul 26, 2024	0.3706	0.3706	0.3675	0.3675	0.3675	4,000
Jul 25, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	29,175
Jul 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	8,500
Jul 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	853
Jul 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,526
Jul 18, 2024	0.4207	0.4207	0.4207	0.4207	0.4207	-
Jul 17, 2024	0.4207	0.4207	0.4207	0.4207	0.4207	2,325
Jul 16, 2024	0.4000	0.4208	0.4000	0.4208	0.4208	11,600
Jul 15, 2024	0.3959	0.3975	0.3800	0.3800	0.3800	24,850
Jul 12, 2024	0.4409	0.4409	0.4409	0.4409	0.4409	6,000
Jul 11, 2024	0.4242	0.4477	0.3975	0.4193	0.4193	20,334
Jul 10, 2024	0.3975	0.4200	0.3975	0.4200	0.4200	17,936
Jul 9, 2024	0.3672	0.3672	0.3672	0.3672	0.3672	576
Jul 8, 2024	0.4257	0.4257	0.3900	0.3900	0.3900	6,300
Jul 5, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	314
Jul 3, 2024	0.3397	0.3397	0.3397	0.3397	0.3397	-
Jul 2, 2024	0.3397	0.3397	0.3397	0.3397	0.3397	-
Jul 1, 2024	0.3397	0.3397	0.3397	0.3397	0.3397	-
Jun 28, 2024	0.3397	0.3397	0.3397	0.3397	0.3397	-
Jun 27, 2024	0.3397	0.3397	0.3397	0.3397	0.3397	3,000
Jun 26, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jun 25, 2024	0.3270	0.3440	0.3270	0.3440	0.3440	14,100
Jun 24, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jun 21, 2024	0.3083	0.3150	0.3082	0.3150	0.3150	24,000
Jun 20, 2024	0.3000	0.3050	0.2860	0.2860	0.2860	34,000
Jun 18, 2024	0.3290	0.3290	0.3290	0.3290	0.3290	10,000
Jun 17, 2024	0.3307	0.3307	0.3307	0.3307	0.3307	-
Jun 14, 2024	0.3336	0.3336	0.3307	0.3307	0.3307	10,800
Jun 13, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Jun 12, 2024	0.3500	0.3500	0.3220	0.3220	0.3220	13,550
Jun 11, 2024	0.3499	0.3696	0.3442	0.3450	0.3450	51,500
Jun 10, 2024	0.2810	0.2810	0.2810	0.2810	0.2810	-
Jun 7, 2024	0.3079	0.3079	0.2810	0.2810	0.2810	43,000
Jun 6, 2024	0.2800	0.3092	0.2800	0.3092	0.3092	12,400
Jun 5, 2024	0.3157	0.3157	0.2810	0.2900	0.2900	21,487
Jun 4, 2024	0.3000	0.3003	0.2900	0.3003	0.3003	17,000
Jun 3, 2024	0.2800	0.3297	0.2800	0.2800	0.2800	57,200
May 31, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	20,000
May 30, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	100,000
May 29, 2024	0.2440	0.2440	0.2440	0.2440	0.2440	6,000
May 28, 2024	0.1972	0.1972	0.1972	0.1972	0.1972	-

RKHNF Rockhaven Resources Ltd.

0.0400

-36.51%

ELRFF Eastern Platinum Limited

0.1300

+1.96%

LBCMF Copper Giant Resources Corp.

0.1600

+10.04%

ALEX.V Alpha Exploration Ltd.

0.6600

0.00%

AZASF Arizona Gold & Silver Inc.

0.2210

+2.13%

WEXPF Western Exploration Inc.

0.5100

-0.97%

SLVTF Silver Tiger Metals Inc.

0.2531

+8.63%

ARRKF Arras Minerals Corp.

0.6996

+18.58%

KDKCF Kodiak Copper Corp.

0.3240

-0.89%

SMOFF Sonoro Gold Corp.

0.0950

-3.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Guardian Metal Resources PLC (GMTLF)

Related Tickers