Canada Markets close in 5 hrs 32 mins

Guardian Exploration Inc. (GX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
As of 03:02PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.06000.06000.06000.06000.0600-
Jan. 21, 20220.06000.06000.06000.06000.0600-
Jan. 20, 20220.06000.06000.06000.06000.0600-
Jan. 19, 20220.06000.06000.06000.06000.06005,000
Jan. 18, 20220.05000.05000.05000.05000.0500-
Jan. 17, 20220.05000.05000.05000.05000.0500-
Jan. 14, 20220.05000.05000.05000.05000.05006,000
Jan. 13, 20220.05000.05500.05000.05500.05505,000
Jan. 12, 20220.04500.04500.04500.04500.045040,000
Jan. 11, 20220.04500.04500.04500.04500.0450-
Jan. 10, 20220.04500.04500.04500.04500.0450-
Jan. 07, 20220.04500.04500.04500.04500.04501,500
Jan. 06, 20220.04500.04500.04500.04500.0450-
Jan. 05, 20220.04500.04500.04500.04500.0450-
Jan. 04, 20220.04500.04500.04500.04500.0450-
Dec. 31, 20210.04500.04500.04500.04500.0450-
Dec. 30, 20210.04500.04500.04500.04500.0450-
Dec. 29, 20210.04500.04500.04500.04500.04505,000
Dec. 24, 20210.05000.05000.05000.05000.0500-
Dec. 23, 20210.05000.05000.05000.05000.0500-
Dec. 22, 20210.05000.05000.05000.05000.0500201,000
Dec. 21, 20210.05500.05500.05500.05500.0550149,000
Dec. 20, 20210.05500.05500.05500.05500.0550-
Dec. 17, 20210.05500.05500.05500.05500.0550-
Dec. 16, 20210.05500.05500.05500.05500.0550-
Dec. 15, 20210.06000.06000.05500.05500.05509,000
Dec. 14, 20210.06000.06000.06000.06000.0600-
Dec. 13, 20210.06000.06000.06000.06000.06002,500
Dec. 10, 20210.07000.07000.07000.07000.0700-
Dec. 09, 20210.07000.07000.07000.07000.0700-
Dec. 08, 20210.07000.07000.07000.07000.0700-
Dec. 07, 20210.07000.07000.07000.07000.0700-
Dec. 06, 20210.07000.07000.07000.07000.0700-
Dec. 03, 20210.07000.07000.07000.07000.0700-
Dec. 02, 20210.07000.07000.07000.07000.0700-
Dec. 01, 20210.07000.07000.07000.07000.0700-
Nov. 30, 20210.07000.07000.07000.07000.0700-
Nov. 29, 20210.07000.07000.07000.07000.0700-
Nov. 26, 20210.07000.07000.07000.07000.0700-
Nov. 25, 20210.07000.07000.07000.07000.0700-
Nov. 24, 20210.05000.07000.05000.07000.070014,000
Nov. 23, 20210.05500.05500.05000.05000.0500102,000
Nov. 22, 20210.07000.07000.07000.07000.070015,000
Nov. 19, 20210.06000.06000.06000.06000.0600-
Nov. 18, 20210.06000.06000.06000.06000.06002,999
Nov. 17, 20210.05500.05500.05500.05500.0550-
Nov. 16, 20210.05500.05500.05500.05500.0550-
Nov. 15, 20210.05500.05500.05500.05500.0550-
Nov. 12, 20210.05500.05500.05500.05500.0550-
Nov. 11, 20210.05500.05500.05500.05500.055040,206
Nov. 10, 20210.06000.06000.06000.06000.060013,000
Nov. 09, 20210.06000.06000.06000.06000.0600-
Nov. 08, 20210.06500.06500.06000.06000.0600142,000
Nov. 05, 20210.07000.07000.07000.07000.0700-
Nov. 04, 20210.07000.07000.07000.07000.0700-
Nov. 03, 20210.08000.08000.07000.07000.070050,000
Nov. 02, 20210.08000.08000.08000.08000.0800-
Nov. 01, 20210.08000.08000.08000.08000.0800-
Oct. 29, 20210.08000.08000.08000.08000.08005,000
Oct. 28, 20210.07000.07000.07000.07000.0700-
Oct. 27, 20210.07000.07000.07000.07000.0700-
Oct. 26, 20210.07000.07000.07000.07000.07008,600
Oct. 25, 20210.06500.06500.06500.06500.0650-
Oct. 22, 20210.06500.06500.06500.06500.0650-
Oct. 21, 20210.06500.06500.06500.06500.06502,090
Oct. 20, 20210.07000.07000.07000.07000.0700-
Oct. 19, 20210.07000.07000.07000.07000.070078,000
Oct. 18, 20210.07000.07000.07000.07000.07008,000
Oct. 15, 20210.07000.07000.07000.07000.0700-
Oct. 14, 20210.07000.07000.07000.07000.0700-
Oct. 13, 20210.07000.07000.07000.07000.070010,000
Oct. 12, 20210.07000.07000.07000.07000.0700-
Oct. 08, 20210.07000.07000.07000.07000.07001,500
Oct. 07, 20210.10000.10000.10000.10000.1000-
Oct. 06, 20210.10000.10000.10000.10000.1000-
Oct. 05, 20210.10000.10000.10000.10000.1000-
Oct. 04, 20210.10000.10000.10000.10000.10005,016
Oct. 01, 20210.07500.07500.07500.07500.0750-
Sep. 30, 20210.07500.07500.07500.07500.0750-
Sep. 29, 20210.07500.07500.07500.07500.07505,000
Sep. 28, 20210.07500.07500.07500.07500.0750-
Sep. 27, 20210.07500.07500.07500.07500.0750-
Sep. 24, 20210.07500.07500.07500.07500.0750-
Sep. 23, 20210.07500.07500.07500.07500.07507,950
Sep. 22, 20210.07000.07000.07000.07000.07001,809
Sep. 21, 20210.07500.07500.07500.07500.0750-
Sep. 20, 20210.07500.07500.07500.07500.0750-
Sep. 17, 20210.07500.07500.07500.07500.07502,000
Sep. 16, 20210.07500.07500.07500.07500.0750-
Sep. 15, 20210.07500.07500.07500.07500.0750-
Sep. 14, 20210.07500.07500.07500.07500.0750-
Sep. 13, 20210.07500.07500.07500.07500.0750-
Sep. 10, 20210.07500.07500.07500.07500.07501,000
Sep. 09, 20210.07000.07000.07000.07000.0700-
Sep. 08, 20210.07000.07000.07000.07000.0700-
Sep. 07, 20210.07000.07000.07000.07000.0700-
Sep. 03, 20210.07000.07000.07000.07000.0700-
Sep. 02, 20210.07000.07000.07000.07000.0700-
Sep. 01, 20210.07000.07000.07000.07000.0700-
Aug. 31, 20210.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...