Canada Markets closed

Guardian Exploration Inc. (GX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 11:30AM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.05500.05500.05500.05500.0550-
Dec 05, 20220.05000.05500.05000.05500.055020,000
Dec 02, 20220.04000.04000.04000.04000.0400-
Dec 01, 20220.04000.04000.04000.04000.04001,000
Nov 30, 20220.04000.04000.04000.04000.0400-
Nov 29, 20220.04000.04000.04000.04000.040010,000
Nov 28, 20220.03000.03000.03000.03000.0300-
Nov 25, 20220.03500.03500.03000.03000.030056,000
Nov 24, 20220.03500.03500.03500.03500.0350-
Nov 23, 20220.03500.03500.03500.03500.0350-
Nov 22, 20220.03500.03500.03500.03500.0350-
Nov 21, 20220.03500.03500.03500.03500.03501,100
Nov 18, 20220.05000.05000.05000.05000.0500-
Nov 17, 20220.04500.05000.04500.05000.0500200,000
Nov 16, 20220.04500.04500.04500.04500.0450-
Nov 15, 20220.04500.04500.04500.04500.0450-
Nov 14, 20220.04500.04500.04500.04500.0450-
Nov 11, 20220.04500.04500.04500.04500.0450-
Nov 10, 20220.04500.04500.04500.04500.0450-
Nov 09, 20220.04500.04500.04500.04500.0450-
Nov 08, 20220.03000.04500.03000.04500.04509,000
Nov 07, 20220.04500.04500.04500.04500.0450-
Nov 04, 20220.04000.04500.00500.04500.0450176,745
Nov 03, 20220.04500.04500.04500.04500.0450-
Nov 02, 20220.04500.04500.04500.04500.04503,000
Nov 01, 20220.04500.04500.04500.04500.0450-
Oct 31, 20220.04500.04500.04500.04500.0450-
Oct 28, 20220.04500.04500.04500.04500.0450-
Oct 27, 20220.04500.04500.04500.04500.045015,750
Oct 26, 20220.04500.04500.04500.04500.0450-
Oct 25, 20220.04500.04500.04500.04500.0450-
Oct 24, 20220.04500.04500.04500.04500.0450-
Oct 21, 20220.04500.04500.04500.04500.0450-
Oct 20, 20220.04500.04500.04500.04500.0450-
Oct 19, 20220.04500.04500.04500.04500.0450-
Oct 18, 20220.04500.04500.04500.04500.0450-
Oct 17, 20220.04500.04500.04500.04500.0450-
Oct 14, 20220.04500.04500.04500.04500.0450-
Oct 13, 20220.05000.05000.04500.04500.045012,000
Oct 12, 20220.05000.05000.05000.05000.05003,000
Oct 11, 20220.05000.05000.05000.05000.0500-
Oct 07, 20220.05000.05000.05000.05000.0500-
Oct 06, 20220.05000.05000.05000.05000.0500-
Oct 05, 20220.05000.05000.05000.05000.0500-
Oct 04, 20220.05000.05000.05000.05000.0500-
Oct 03, 20220.05000.05000.05000.05000.0500-
Sept 30, 20220.05000.05000.05000.05000.0500-
Sept 29, 20220.05000.05000.05000.05000.0500-
Sept 28, 20220.05000.05000.05000.05000.0500-
Sept 27, 20220.05000.05000.05000.05000.0500-
Sept 26, 20220.05000.05000.05000.05000.0500-
Sept 23, 20220.05000.05000.05000.05000.0500-
Sept 22, 20220.05000.05000.05000.05000.05001,000
Sept 21, 20220.05000.05000.05000.05000.0500-
Sept 20, 20220.05000.05000.05000.05000.0500-
Sept 19, 20220.05000.05000.05000.05000.05004,000
Sept 16, 20220.05000.05000.05000.05000.0500-
Sept 15, 20220.05000.05000.05000.05000.0500-
Sept 14, 20220.05000.05000.05000.05000.0500-
Sept 13, 20220.05000.05000.05000.05000.0500-
Sept 12, 20220.05000.05000.05000.05000.050025,000
Sept 09, 20220.05500.06000.05500.06000.060017,000
Sept 08, 20220.04500.04500.04500.04500.0450-
Sept 07, 20220.05000.05000.04500.04500.045015,000
Sept 06, 20220.06000.06000.06000.06000.0600-
Sept 02, 20220.06000.06000.06000.06000.0600-
Sept 01, 20220.06000.06000.06000.06000.06003,000
Aug 31, 20220.06000.06000.06000.06000.0600-
Aug 30, 20220.06000.06000.06000.06000.0600-
Aug 29, 20220.06000.06000.06000.06000.060014,000
Aug 26, 20220.05000.05000.05000.05000.0500-
Aug 25, 20220.05000.05000.05000.05000.0500-
Aug 24, 20220.05000.05000.05000.05000.05001,000
Aug 23, 20220.06000.06000.06000.06000.060020,000
Aug 22, 20220.06000.06000.06000.06000.0600-
Aug 19, 20220.06000.06000.06000.06000.0600-
Aug 18, 20220.06000.06000.06000.06000.0600-
Aug 17, 20220.06000.06000.06000.06000.0600-
Aug 16, 20220.06000.06000.06000.06000.0600-
Aug 15, 20220.06000.06000.06000.06000.0600-
Aug 12, 20220.06000.06000.06000.06000.060024,500
Aug 11, 20220.05500.05500.05500.05500.0550-
Aug 10, 20220.05500.05500.05500.05500.0550-
Aug 09, 20220.05500.05500.05500.05500.055022,000
Aug 08, 20220.05000.05000.05000.05000.0500-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...