Skip to main content
Guardian Exploration Inc. (TSXV:GX)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
+0.010 (5.56%)
Mar 9, 2026, 3:50 PM EST

Guardian Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.210.210.210.210.2110.53%75,000
Mar 6, 20260.180.210.180.190.195.56%6,231
Mar 5, 20260.180.180.180.180.18-14.29%8,310
Feb 27, 20260.210.210.210.210.21-3,500
Feb 19, 20260.210.210.210.210.2116.67%4,500
Feb 13, 20260.180.180.180.180.18-10.00%1,000
Feb 12, 20260.200.200.200.200.20-9,500
Feb 10, 20260.200.200.200.200.20-2,130
Feb 9, 20260.200.200.190.200.2011.11%18,001
Feb 4, 20260.180.180.180.180.18-5.26%1,200
Feb 2, 20260.190.190.190.190.19-25,362
Jan 30, 20260.190.190.190.190.19-7,500
Jan 27, 20260.190.190.190.190.195.56%17,500
Jan 26, 20260.180.180.180.180.18-5.26%8,704
Jan 23, 20260.180.190.180.190.19-5.00%9,447
Jan 19, 20260.190.200.190.200.2021.21%12,180
Jan 15, 20260.170.170.170.170.17-17.50%10,300
Jan 14, 20260.190.200.190.200.20-8,573
Jan 13, 20260.200.200.200.200.20-15,151
Jan 12, 20260.200.200.200.200.2025.00%1,170
Jan 9, 20260.160.160.160.160.16-7,500
Jan 8, 20260.160.180.160.160.16-11.11%36,000
Jan 7, 20260.180.180.180.180.18-10.00%36,000
Jan 6, 20260.180.200.180.200.2011.11%70,500
Jan 5, 20260.220.220.180.180.18-16.28%15,544
Jan 2, 20260.220.220.220.220.22-2.27%17,915
Dec 31, 20250.220.220.220.220.2215.79%2,500
Dec 29, 20250.190.190.190.190.195.56%6,505
Dec 23, 20250.190.190.180.180.18-28.00%25,405
Dec 22, 20250.250.250.180.250.25-55,198
Dec 19, 20250.200.250.200.250.2519.05%9,000
Dec 18, 20250.210.210.200.210.215.00%89,000
Dec 17, 20250.220.250.200.200.20-9.09%99,821
Dec 16, 20250.220.220.220.220.22-6,977
Dec 15, 20250.220.220.220.220.2210.00%8,000
Dec 12, 20250.210.210.200.200.20-4.76%62,970
Dec 11, 20250.140.210.140.210.2150.00%95,071
Dec 10, 20250.140.140.140.140.14-6.67%21,020
Dec 9, 20250.150.150.150.150.15-10,017
Dec 8, 20250.160.160.150.150.15-25.00%36,958
Dec 2, 20250.200.200.200.200.2025.00%3,050
Dec 1, 20250.200.200.160.160.16-21.95%5,500
Nov 28, 20250.200.210.200.210.212.50%21,000
Nov 27, 20250.200.200.200.200.20-2.44%500
Nov 20, 20250.210.210.210.210.212.50%16,300
Nov 19, 20250.170.200.160.200.20-4.76%23,500
Nov 17, 20250.210.210.210.210.2110.53%20,271
Nov 13, 20250.190.190.190.190.19-5.00%500
Nov 12, 20250.210.220.200.200.20-4.76%44,000
Nov 11, 20250.210.210.210.210.2116.67%8,000
Nov 10, 20250.180.180.180.180.18-10.00%10,000
Nov 7, 20250.150.200.150.200.20-9.09%36,900
Nov 6, 20250.170.220.170.220.2233.33%100,400
Nov 4, 20250.140.170.140.170.17-5,500
Nov 3, 20250.150.170.150.170.173.13%107,520
Oct 30, 20250.160.160.160.160.16-1,000
Oct 29, 20250.170.190.160.160.16-5.88%107,500
Oct 27, 20250.170.170.130.170.173.03%17,500
Oct 23, 20250.170.170.170.170.17-2.94%500
Oct 17, 20250.130.170.130.170.17-24,000
Oct 16, 20250.140.170.130.170.17-7,790
Oct 15, 20250.160.170.160.170.17-73,000
Oct 14, 20250.170.170.170.170.17-11,650
Oct 10, 20250.200.200.170.170.17-30,010
Oct 9, 20250.170.170.170.170.17-1,231
Oct 8, 20250.190.190.170.170.17-10,550
Oct 7, 20250.170.170.170.170.17-2.86%15,500
Oct 6, 20250.180.180.160.180.182.94%76,773
Oct 2, 20250.160.170.160.170.17-2.86%7,500
Oct 1, 20250.150.180.150.180.18-6,000
Sep 26, 20250.170.180.150.180.182.94%31,712
Sep 25, 20250.150.170.150.170.1721.43%26,440
Sep 24, 20250.130.140.130.140.14-22.22%2,000
Sep 22, 20250.180.180.140.180.18-22,327
Sep 19, 20250.170.180.170.180.18-20,883
Sep 18, 20250.180.180.180.180.185.88%2,677
Sep 17, 20250.160.170.160.170.1717.24%4,350
Sep 16, 20250.150.150.150.150.15-25.64%8,100
Sep 15, 20250.180.200.150.200.2011.43%122,750
Sep 12, 20250.150.180.150.180.1834.62%160,503
Sep 11, 20250.130.130.130.130.13-10.34%30,000
Sep 10, 20250.150.150.150.150.153.57%34,541
Sep 9, 20250.140.140.140.140.1440.00%3,500