Canada markets closed

Guardian Exploration Inc. (GX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 03:29PM EDT
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.05000.05000.05000.05000.0500-
Aug 04, 20220.05000.05000.05000.05000.0500-
Aug 03, 20220.05000.05000.05000.05000.050071,000
Aug 02, 20220.04500.04500.03500.03500.035081,000
Jul 29, 20220.04500.04500.04500.04500.0450-
Jul 28, 20220.04500.04500.04500.04500.0450-
Jul 27, 20220.04500.04500.04500.04500.0450-
Jul 26, 20220.04500.04500.04500.04500.0450-
Jul 25, 20220.04500.04500.04500.04500.0450-
Jul 22, 20220.04500.04500.04500.04500.0450-
Jul 21, 20220.04500.04500.04500.04500.0450-
Jul 20, 20220.04500.04500.04500.04500.0450-
Jul 19, 20220.04500.04500.04500.04500.0450-
Jul 18, 20220.04500.04500.04500.04500.0450-
Jul 15, 20220.04500.04500.04500.04500.0450-
Jul 14, 20220.04500.04500.04500.04500.0450-
Jul 13, 20220.04500.04500.04500.04500.0450-
Jul 12, 20220.05500.05500.04500.04500.045031,000
Jul 11, 20220.05500.05500.05500.05500.0550-
Jul 08, 20220.05500.05500.05500.05500.0550-
Jul 07, 20220.05500.05500.05500.05500.0550-
Jul 06, 20220.05500.05500.05500.05500.0550-
Jul 05, 20220.05500.05500.05500.05500.05503,000
Jul 04, 20220.05500.05500.05500.05500.05505,000
Jun 30, 20220.05000.05000.05000.05000.0500-
Jun 29, 20220.05000.05000.05000.05000.0500-
Jun 28, 20220.05000.05000.05000.05000.0500-
Jun 27, 20220.06000.06000.05000.05000.050097,100
Jun 24, 20220.08000.08000.08000.08000.0800-
Jun 23, 20220.08000.08000.08000.08000.0800-
Jun 22, 20220.08000.08000.08000.08000.0800-
Jun 21, 20220.08000.08000.08000.08000.0800-
Jun 20, 20220.08000.08000.08000.08000.0800-
Jun 17, 20220.08000.08000.08000.08000.0800-
Jun 16, 20220.08000.08000.08000.08000.080018,000
Jun 15, 20220.09000.09000.09000.09000.0900-
Jun 14, 20220.09000.09000.09000.09000.0900-
Jun 13, 20220.09000.09000.09000.09000.0900-
Jun 10, 20220.09000.09000.09000.09000.0900-
Jun 09, 20220.09000.09000.09000.09000.0900-
Jun 08, 20220.09500.09500.09000.09000.090056,000
Jun 07, 20220.09000.09000.09000.09000.090030,000
Jun 06, 20220.09000.09000.09000.09000.0900-
Jun 03, 20220.09000.09000.09000.09000.090012,000
Jun 02, 20220.09000.09000.09000.09000.090010,000
Jun 01, 20220.09500.09500.09500.09500.0950-
May 31, 20220.09500.09500.09500.09500.0950-
May 30, 20220.09500.09500.09500.09500.0950-
May 27, 20220.09500.09500.09500.09500.0950-
May 26, 20220.09500.09500.09500.09500.0950-
May 25, 20220.09500.09500.09500.09500.095056,000
May 24, 20220.11500.11500.11500.11500.1150-
May 20, 20220.11500.11500.11500.11500.1150-
May 19, 20220.11500.11500.11500.11500.1150-
May 18, 20220.11500.11500.11500.11500.1150-
May 17, 20220.11000.11500.11000.11500.115048,000
May 16, 20220.06500.11000.06500.08000.0800203,000
May 13, 20220.05500.05500.05500.05500.0550-
May 12, 20220.05500.05500.05500.05500.0550-
May 11, 20220.05500.05500.05500.05500.0550-
May 10, 20220.05500.05500.05500.05500.05506,000
May 09, 20220.06000.06000.06000.06000.06001,000
May 06, 20220.06000.06000.06000.06000.0600-
May 05, 20220.06000.06000.06000.06000.06003,363
May 04, 20220.06000.06000.06000.06000.0600-
May 03, 20220.06000.06000.06000.06000.0600-
May 02, 20220.06000.06000.06000.06000.0600-
Apr 29, 20220.06000.06000.06000.06000.0600-
Apr 28, 20220.06000.06000.06000.06000.0600-
Apr 27, 20220.06000.06000.06000.06000.0600-
Apr 26, 20220.06000.06000.06000.06000.0600-
Apr 25, 20220.06000.06000.06000.06000.0600-
Apr 22, 20220.06000.06000.06000.06000.0600-
Apr 21, 20220.06000.06000.06000.06000.06001,000
Apr 20, 20220.07000.07000.07000.07000.0700-
Apr 19, 20220.07000.07000.07000.07000.0700-
Apr 18, 20220.07000.07000.07000.07000.0700-
Apr 14, 20220.07000.07000.07000.07000.0700-
Apr 13, 20220.07000.07000.07000.07000.0700-
Apr 12, 20220.07000.07000.07000.07000.0700-
Apr 11, 20220.07000.07000.07000.07000.0700-
Apr 08, 20220.07000.07000.07000.07000.0700-
Apr 07, 20220.07000.07000.07000.07000.0700-
Apr 06, 20220.07000.07000.07000.07000.0700-
Apr 05, 20220.07000.07000.07000.07000.0700-
Apr 04, 20220.07000.07000.07000.07000.0700-
Apr 01, 20220.07000.07000.07000.07000.07007,000
Mar 31, 20220.06500.06500.06500.06500.0650-
Mar 30, 20220.07000.07000.06500.06500.065021,000
Mar 29, 20220.07000.07000.07000.07000.0700-
Mar 28, 20220.07000.07000.07000.07000.0700-
Mar 25, 20220.07000.07000.07000.07000.07002,000
Mar 24, 20220.07500.07500.07500.07500.07503,000
Mar 23, 20220.08000.08000.08000.08000.08004,900
Mar 22, 20220.10000.10000.10000.10000.1000-
Mar 21, 20220.08000.10000.08000.10000.100014,000
Mar 18, 20220.13000.13000.07000.07000.070043,500
Mar 17, 20220.12000.14000.10000.13000.1300104,090
Mar 16, 20220.11000.11000.11000.11000.110024,500
Mar 15, 20220.08000.10000.08000.10000.100084,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...