Guardian Metal Resources PLC (QX) (GMTLF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0136 | 3.83638928068 | 0.3545 | 0.385 | 0.3441 | 79212 | 0.37017624 | CS |
| 4 | -0.0168 | -4.36477007015 | 0.3849 | 0.4075 | 0.33 | 27393 | 0.36840782 | CS |
| 12 | -0.003 | -0.808407437348 | 0.3711 | 0.4364 | 0.2842 | 34284 | 0.37513144 | CS |
| 26 | -0.0576 | -13.5306553911 | 0.4257 | 0.5211 | 0.2842 | 33255 | 0.37347146 | CS |
| 52 | 0.2501 | 211.949152542 | 0.118 | 0.5211 | 0.118 | 28159 | 0.33100526 | CS |
| 156 | 0.2481 | 206.75 | 0.12 | 0.5211 | 0.1025 | 27090 | 0.3276741 | CS |
| 260 | 0.2481 | 206.75 | 0.12 | 0.5211 | 0.1025 | 27090 | 0.3276741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202180 | 0.3681 | 0 | 0.00 | 0.3681 | 0.3681 | 0.3681 | 0 |
| 1735942980 | 0.3681 | -0.0039 | -1.05 | 0.385 | 0.385 | 0.3681 | 60289 |
| 1735856700 | 0.372 | 0.003 | 0.81 | 0.365 | 0.372 | 0.356 | 111259 |
| 1735683960 | 0.369 | 0 | 0.00 | 0.3545 | 0.369 | 0.3441 | 66088 |
| 1735597740 | 0.369 | 0.0001 | 0.03 | 0.369 | 0.369 | 0.369 | 9894 |
| 1735338420 | 0.3689 | 0 | 0.00 | 0.3689 | 0.3689 | 0.3689 | 0 |
| 1735252020 | 0.3689 | 0.0389 | 11.79 | 0.3528 | 0.3689 | 0.3528 | 30000 |
| 1735078800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734992400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734733200 | 0.33 | -0.0124 | -3.62 | 0.33 | 0.33 | 0.33 | 2000 |
| 1734646800 | 0.3424 | -0.0176 | -4.89 | 0.35 | 0.35 | 0.3424 | 32611 |
| 1734560940 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 5000 |
| 1734474360 | 0.36 | -0.0135 | -3.61 | 0.355 | 0.36 | 0.355 | 14800 |
| 1734388140 | 0.3735 | -0.015 | -3.86 | 0.358 | 0.4074999 | 0.358 | 24805 |
| 1734128940 | 0.3885 | -0.0055 | -1.40 | 0.382 | 0.394 | 0.382 | 11700 |
| 1734042480 | 0.394 | 0 | 0.00 | 0.3805 | 0.394 | 0.3805 | 3175 |
| 1733955900 | 0.394 | 0.0135 | 3.55 | 0.394 | 0.394 | 0.394 | 4756 |
| 1733869200 | 0.3805 | -0.0142 | -3.60 | 0.3849 | 0.3849 | 0.37585 | 7129 |
| 1733782800 | 0.3947 | -0.0068 | -1.69 | 0.38 | 0.4 | 0.38 | 129074 |
| 1733523600 | 0.4015 | -0.0085 | -2.07 | 0.4 | 0.4099 | 0.4 | 14995 |
| 1733437500 | 0.4099999 | -0.011 | -2.61 | 0.4364 | 0.4364 | 0.4 | 34176 |
| 1733350980 | 0.421 | 0.018 | 4.47 | 0.43 | 0.4341 | 0.4074999 | 73959 |
| 1733264700 | 0.403 | 0.003 | 0.75 | 0.421 | 0.421 | 0.403 | 16000 |
| 1733178180 | 0.4 | 0.0132 | 3.41 | 0.4 | 0.4 | 0.4 | 800 |
| 1732919340 | 0.3868 | 0 | 0.00 | 0.3868 | 0.3868 | 0.3868 | 0 |
| 1732746540 | 0.3868 | 0 | 0.00 | 0.3868 | 0.3868 | 0.3868 | 0 |
| 1732660140 | 0.3868 | -0.0288 | -6.93 | 0.4175 | 0.4175 | 0.3659 | 32600 |
| 1732573560 | 0.4156 | 0.05965 | 16.76 | 0.3645 | 0.4306 | 0.3645 | 109675 |
| 1732314000 | 0.35595 | 0 | 0.00 | 0.35595 | 0.35595 | 0.35595 | 0 |
| 1732227600 | 0.35595 | 0 | 0.00 | 0.35595 | 0.35595 | 0.35595 | 0 |
| 1732141200 | 0.35595 | 0 | 0.00 | 0.35595 | 0.35595 | 0.35595 | 0 |
| 1732054800 | 0.35595 | -0.00405 | -1.13 | 0.39 | 0.39 | 0.35595 | 1100 |
| 1731968640 | 0.36 | 0.0208 | 6.13 | 0.3837999 | 0.38555 | 0.36 | 50160 |
| 1731709560 | 0.3392 | 0 | 0.00 | 0.3392 | 0.3392 | 0.3392 | 0 |
| 1731623160 | 0.3392 | 0 | 0.00 | 0.3392 | 0.3392 | 0.3392 | 0 |
| 1731536760 | 0.3392 | -0.0201 | -5.59 | 0.3403 | 0.3403 | 0.3046 | 5100 |
| 1731450480 | 0.3593 | 0.0751 | 26.43 | 0.3593 | 0.3593 | 0.3593 | 10000 |
| 1731363600 | 0.2842 | 0 | 0.00 | 0.2842 | 0.2842 | 0.2842 | 0 |
| 1731104400 | 0.2842 | -0.05895 | -17.18 | 0.3071 | 0.3071 | 0.2842 | 18000 |
| 1731014820 | 0.34315 | 0 | 0.00 | 0.34315 | 0.34315 | 0.34315 | 0 |
| 1730928420 | 0.34315 | 0 | 0.00 | 0.34315 | 0.34315 | 0.34315 | 0 |
| 1730842020 | 0.34315 | 0 | 0.00 | 0.34315 | 0.34315 | 0.34315 | 0 |
| 1730755620 | 0.34315 | 0 | 0.00 | 0.34315 | 0.34315 | 0.34315 | 0 |
| 1730496420 | 0.34315 | 0.00525 | 1.55 | 0.34315 | 0.34315 | 0.34315 | 2000 |
| 1730409780 | 0.3379 | 0.0012 | 0.36 | 0.3187999 | 0.3379 | 0.3187999 | 6300 |
| 1730323680 | 0.3367 | 0 | 0.00 | 0.3367 | 0.3367 | 0.3367 | 0 |
| 1730237280 | 0.3367 | -0.0135 | -3.85 | 0.343 | 0.343 | 0.3351 | 11800 |
| 1730150700 | 0.3502 | 0 | 0.00 | 0.3502 | 0.3502 | 0.3502 | 0 |
| 1729891500 | 0.3502 | 0.0002 | 0.06 | 0.3442 | 0.375 | 0.3442 | 22100 |
| 1729805100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729718700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729632300 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 20600 |
| 1729545600 | 0.36 | -0.01 | -2.70 | 0.37 | 0.3927 | 0.36 | 19400 |
| 1729286400 | 0.37 | 0 | 0.00 | 0.3673 | 0.37 | 0.3673 | 11400 |
| 1729200000 | 0.37 | -0.005 | -1.33 | 0.374 | 0.374 | 0.36 | 35270 |
| 1729113960 | 0.375 | 0.0197 | 5.54 | 0.3725 | 0.385 | 0.3725 | 3400 |
| 1729027680 | 0.3553 | 0.0153 | 4.50 | 0.3711 | 0.4 | 0.3553 | 257100 |
| 1728941220 | 0.34 | -0.015 | -4.23 | 0.34 | 0.34 | 0.34 | 5000 |
| 1728681900 | 0.355 | -0.025 | -6.58 | 0.38 | 0.38 | 0.355 | 14410 |
| 1728595560 | 0.38 | 0.0379 | 11.08 | 0.38 | 0.38 | 0.3616 | 25000 |
| 1728508800 | 0.3421 | -0.0079 | -2.26 | 0.36 | 0.375 | 0.3421 | 12370 |
| 1728422580 | 0.35 | -0.00176 | -0.50 | 0.37 | 0.37 | 0.3448 | 12880 |
| 1728336000 | 0.35176 | -0.00824 | -2.29 | 0.37685 | 0.37685 | 0.35176 | 7600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
