OTC Markets OTCQX - Delayed Quote USD

Guardian Metal Resources PLC (GMTLF)

0.4040

+0.0130

+(3.32%)

At close: 3:51:55 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.4050	0.4050	0.4040	0.4040	0.4040	12,500
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	-
May 24, 2024	0.1972	0.1972	0.1972	0.1972	0.1972	-
May 23, 2024	0.1972	0.1972	0.1972	0.1972	0.1972	-
May 22, 2024	0.2100	0.2100	0.1928	0.1972	0.1972	81,000
May 21, 2024	0.2100	0.2100	0.1921	0.1921	0.1921	35,000
May 20, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	70,779
May 17, 2024	0.2145	0.2145	0.2145	0.2145	0.2145	-
May 16, 2024	0.2290	0.2290	0.2145	0.2145	0.2145	5,200
May 15, 2024	0.2290	0.2290	0.2050	0.2050	0.2050	1,050
May 14, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
May 13, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	13,800
May 10, 2024	0.1875	0.1875	0.1875	0.1875	0.1875	-
May 9, 2024	0.1905	0.2000	0.1875	0.1875	0.1875	34,200
May 8, 2024	0.1877	0.1877	0.1877	0.1877	0.1877	21,000
May 7, 2024	0.1849	0.1997	0.1849	0.1997	0.1997	25,001
May 6, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	15,800
May 3, 2024	0.1915	0.1915	0.1915	0.1915	0.1915	-
May 2, 2024	0.1915	0.1915	0.1915	0.1915	0.1915	-
May 1, 2024	0.1915	0.1915	0.1915	0.1915	0.1915	-
Apr 30, 2024	0.1915	0.1915	0.1915	0.1915	0.1915	-
Apr 29, 2024	0.1915	0.1915	0.1915	0.1915	0.1915	-
Apr 26, 2024	0.1915	0.1915	0.1915	0.1915	0.1915	2,000
Apr 25, 2024	0.1935	0.1935	0.1680	0.1803	0.1803	22,599
Apr 24, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
Apr 23, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
Apr 22, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
Apr 19, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
Apr 18, 2024	0.1725	0.1801	0.1725	0.1750	0.1750	10,598
Apr 17, 2024	0.1730	0.1730	0.1730	0.1730	0.1730	-
Apr 16, 2024	0.1730	0.1730	0.1730	0.1730	0.1730	-
Apr 15, 2024	0.1730	0.1730	0.1730	0.1730	0.1730	-
Apr 12, 2024	0.1730	0.1730	0.1730	0.1730	0.1730	-
Apr 11, 2024	0.1732	0.1732	0.1726	0.1730	0.1730	18,500
Apr 10, 2024	0.1630	0.1630	0.1630	0.1630	0.1630	-
Apr 9, 2024	0.1630	0.1630	0.1630	0.1630	0.1630	-
Apr 8, 2024	0.1630	0.1630	0.1630	0.1630	0.1630	4,000
Apr 5, 2024	0.1815	0.1815	0.1570	0.1570	0.1570	4,000
Apr 4, 2024	0.1841	0.1841	0.1841	0.1841	0.1841	-
Apr 3, 2024	0.1920	0.1920	0.1735	0.1841	0.1841	16,700
Apr 2, 2024	0.1890	0.1890	0.1890	0.1890	0.1890	-
Apr 1, 2024	0.1890	0.1890	0.1890	0.1890	0.1890	-
Mar 28, 2024	0.1890	0.1890	0.1890	0.1890	0.1890	-
Mar 27, 2024	0.1890	0.1890	0.1890	0.1890	0.1890	-
Mar 26, 2024	0.1890	0.1890	0.1890	0.1890	0.1890	7,500
Mar 25, 2024	0.2000	0.2000	0.1809	0.1809	0.1809	6,900
Mar 22, 2024	0.1916	0.1916	0.1916	0.1916	0.1916	-
Mar 21, 2024	0.1916	0.1916	0.1916	0.1916	0.1916	-
Mar 20, 2024	0.2000	0.2000	0.1750	0.1916	0.1916	70,201
Mar 19, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	-
Mar 18, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	100
Mar 15, 2024	0.2090	0.2090	0.2090	0.2090	0.2090	-
Mar 14, 2024	0.2090	0.2090	0.2090	0.2090	0.2090	3,400
Mar 13, 2024	0.1956	0.1956	0.1956	0.1956	0.1956	-
Mar 12, 2024	0.1956	0.1956	0.1956	0.1956	0.1956	-
Mar 11, 2024	0.1850	0.1956	0.1590	0.1956	0.1956	7,850
Mar 8, 2024	0.1970	0.2080	0.1970	0.2080	0.2080	4,000
Mar 7, 2024	0.1993	0.1993	0.1898	0.1898	0.1898	25,000
Mar 6, 2024	0.1898	0.2029	0.1898	0.2029	0.2029	15,000
Mar 5, 2024	0.2059	0.2100	0.2059	0.2100	0.2100	8,175
Mar 4, 2024	0.1999	0.2100	0.1999	0.2100	0.2100	5,000
Mar 1, 2024	0.1968	0.2035	0.1968	0.2035	0.2035	47,000
Feb 29, 2024	0.2140	0.2140	0.2140	0.2140	0.2140	-
Feb 28, 2024	0.1915	0.2140	0.1915	0.2140	0.2140	5,000
Feb 27, 2024	0.2290	0.2290	0.2290	0.2290	0.2290	-
Feb 26, 2024	0.2290	0.2290	0.2290	0.2290	0.2290	350
Feb 23, 2024	0.1928	0.1928	0.1928	0.1928	0.1928	-
Feb 22, 2024	0.1928	0.1928	0.1928	0.1928	0.1928	-
Feb 21, 2024	0.1928	0.1928	0.1928	0.1928	0.1928	12,000
Feb 20, 2024	0.2070	0.2070	0.2070	0.2070	0.2070	4,000
Feb 16, 2024	0.1990	0.1990	0.1990	0.1990	0.1990	-
Feb 15, 2024	0.1990	0.1990	0.1990	0.1990	0.1990	-
Feb 14, 2024	0.1990	0.1990	0.1990	0.1990	0.1990	-
Feb 13, 2024	0.1990	0.1990	0.1990	0.1990	0.1990	40,201
Feb 12, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	8,000
Feb 9, 2024	0.1761	0.1761	0.1761	0.1761	0.1761	20,000
Feb 8, 2024	0.1721	0.1721	0.1721	0.1721	0.1721	15,000
Feb 7, 2024	0.1781	0.1781	0.1751	0.1751	0.1751	50,000
Feb 6, 2024	0.1850	0.2080	0.1850	0.2080	0.2080	5,650
Feb 5, 2024	0.1180	0.1180	0.1180	0.1180	0.1180	-
Feb 2, 2024	0.1180	0.1180	0.1180	0.1180	0.1180	-
Feb 1, 2024	0.1180	0.1180	0.1180	0.1180	0.1180	-
Jan 31, 2024	0.1180	0.1180	0.1180	0.1180	0.1180	-
Jan 30, 2024	0.1180	0.1180	0.1180	0.1180	0.1180	-
Jan 29, 2024	0.1180	0.1180	0.1180	0.1180	0.1180	-
Jan 26, 2024	0.1180	0.1180	0.1180	0.1180	0.1180	-
Jan 25, 2024	0.1180	0.1180	0.1180	0.1180	0.1180	-

FNMCF First Nordic Metals Corp.

0.2940

+1.38%

CBG.V Chibougamau Independent Mines Inc.

0.1500

0.00%

DNRSF Denarius Metals Corp.

0.4653

0.00%

RLYG.V Riley Gold Corp.

0.1200

0.00%

ATEPF Astra Exploration Inc.

0.1305

-6.79%

WEXPF Western Exploration Inc.

0.6170

+2.83%

SMDRF Sierra Madre Gold and Silver Ltd.

0.4000

+8.11%

CAMNF Cascadia Minerals Ltd.

0.0680

+4.62%

AUCUF Inflection Resources Ltd.

0.1350

-0.44%

CNRCF CANTER RES CORP.

0.0600

+17.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Guardian Metal Resources PLC (GMTLF)

Related Tickers