Guardian Exploration Inc. (GX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 04:56PM EDT

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 09, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Mar 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 02, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Feb 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Feb 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,800
Feb 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 31, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 26, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	106,000
Jan 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Dec 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Dec 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Dec 12, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	45,000
Dec 09, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 08, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 07, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 06, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 05, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	20,000
Dec 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 25, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	56,000
Nov 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,100
Nov 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 17, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	200,000
Nov 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 15, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 10, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 09, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 08, 2022	0.0300	0.0450	0.0300	0.0450	0.0450	9,000
Nov 07, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 04, 2022	0.0400	0.0450	0.0050	0.0450	0.0450	176,745
Nov 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 02, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Nov 01, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 31, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,532.78-122.12(-0.62%)

S&P 5003,936.97-65.90(-1.65%)

DOW32,030.11-530.49(-1.63%)

CAD/USD0.7314+0.0031(+0.4242%)

CRUDE OIL70.63-0.27(-0.38%)

BTC-CAD37,717.46-948.32(-2.45%)

Guardian Exploration Inc. (GX.V)

S&P/TSX
19,532.78
-122.12(-0.62%)

S&P 500
3,936.97
-65.90(-1.65%)

DOW
32,030.11
-530.49(-1.63%)

CAD/USD
0.7314
+0.0031(+0.4242%)

CRUDE OIL
70.63
-0.27(-0.38%)

BTC-CAD
37,717.46
-948.32(-2.45%)