XASE
Datos históricos de Guardian Metal Resources PLC Sponsored ADR
Guardian Metal Resources PLC Sponsored ADR · GMTL
$7.59
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:11 UTC
- Variación en el periodo
- −46.96%
- Máximo
- US$22.21
- 17 de abril de 2026
- Mínimo
- US$7.24
- 9 de octubre de 2026
- Volumen medio diario
- 0.23 M
Del 23 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.40 | 7.77 | 7.24 | 7.59 | +3.27% | 161,951.159 |
| 8 oct 2026 | 7.70 | 7.80 | 7.28 | 7.35 | −4.92% | 106,816.511 |
| 7 oct 2026 | 8.09 | 8.11 | 7.53 | 7.73 | −6.42% | 259,317.813 |
| 6 oct 2026 | 8.55 | 8.79 | 8.23 | 8.26 | −3.39% | 457,187.166 |
| 5 oct 2026 | 8.70 | 8.81 | 8.25 | 8.55 | −0.93% | 110,636.712 |
| 2 oct 2026 | 8.75 | 8.91 | 8.40 | 8.63 | −0.23% | 225,372.236 |
| 1 oct 2026 | 9.31 | 9.31 | 8.54 | 8.65 | −3.03% | 181,530.639 |
| 30 sep 2026 | 8.99 | 9.50 | 8.83 | 8.92 | +3.00% | 379,236.775 |
| 29 sep 2026 | 9.27 | 9.47 | 8.53 | 8.66 | −5.46% | 347,527.454 |
| 28 sep 2026 | 9.88 | 9.90 | 9.14 | 9.16 | −9.22% | 324,753.805 |
| 25 sep 2026 | 10.38 | 10.54 | 10.07 | 10.09 | −2.32% | 230,933.115 |
| 24 sep 2026 | 10.74 | 10.93 | 10.09 | 10.33 | −4.97% | 92,051.602 |
| 23 sep 2026 | 11.40 | 11.40 | 10.62 | 10.87 | −5.07% | 78,080.816 |
| 22 sep 2026 | 10.93 | 11.68 | 10.80 | 11.45 | +5.24% | 120,686.685 |
| 21 sep 2026 | 10.87 | 11.19 | 10.61 | 10.88 | +3.62% | 130,229.656 |
| 18 sep 2026 | 10.78 | 10.89 | 10.38 | 10.50 | −1.78% | 71,781.377 |
| 17 sep 2026 | 10.73 | 11.03 | 10.60 | 10.69 | +1.33% | 84,692.103 |
| 16 sep 2026 | 11.05 | 11.20 | 10.17 | 10.55 | −3.03% | 148,365.823 |
| 15 sep 2026 | 10.39 | 11.71 | 10.21 | 10.88 | +3.03% | 171,840.619 |
| 14 sep 2026 | 10.61 | 10.70 | 9.92 | 10.56 | +0.28% | 206,637.133 |
| 11 sep 2026 | 11.49 | 11.68 | 10.52 | 10.53 | −7.39% | 172,714.447 |
| 10 sep 2026 | 11.74 | 12.11 | 11.22 | 11.37 | −4.53% | 180,957.911 |
| 9 sep 2026 | 12.55 | 12.84 | 11.91 | 11.91 | −2.78% | 126,826.368 |
| 8 sep 2026 | 11.09 | 12.98 | 11.09 | 12.25 | +13.22% | 351,621.722 |
| 4 sep 2026 | 11.12 | 11.54 | 10.81 | 10.82 | −2.26% | 131,983.575 |
| 3 sep 2026 | 11.28 | 11.78 | 10.53 | 11.07 | +3.26% | 357,759.223 |
| 2 sep 2026 | 11.21 | 11.50 | 10.15 | 10.72 | −5.38% | 236,253.818 |
| 1 sep 2026 | 12.46 | 12.69 | 11.33 | 11.33 | −10.93% | 188,452.06 |
| 31 ago 2026 | 13.00 | 13.46 | 12.55 | 12.72 | −0.24% | 85,780.834 |
| 28 ago 2026 | 13.40 | 13.48 | 12.55 | 12.75 | −5.83% | 127,384.511 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.