Guardian Exploration Inc. (GX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 09:59AM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Sept 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 28, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	5,660
Aug 27, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	20,000
Aug 26, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	5,000
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jul 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Jul 17, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	6,000
Jul 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jul 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jul 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,450
Jul 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Jul 02, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	3,000
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jun 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jun 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,930
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
May 23, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	375,000
May 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 17, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	130,000
May 16, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
May 15, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
May 14, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.15(+0.81%)

CAD/USD0.7371-0.0008(-0.10%)

CRUDE OIL74.45+0.07(+0.09%)

Bitcoin CAD84,965.51+1,182.20(+1.41%)

Guardian Exploration Inc. (GX.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.15(+0.81%)

CAD/USD
0.7371
-0.0008(-0.10%)

CRUDE OIL
74.45
+0.07(+0.09%)

Bitcoin CAD
84,965.51
+1,182.20(+1.41%)