Skip to main content
Guardian Exploration Inc. (TSXV:GX)
Canada flag Canada · Delayed Price · Currency is CAD
0.300
-0.020 (-6.25%)
Apr 29, 2026, 1:34 PM EST

Guardian Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.310.320.310.32--22,741
Apr 28, 20260.310.320.310.320.3218.52%22,741
Apr 27, 20260.310.320.270.270.27-10.00%76,677
Apr 24, 20260.300.300.300.300.305.26%28,500
Apr 23, 20260.290.290.290.290.29-8.06%500
Apr 22, 20260.290.310.290.310.316.90%5,500
Apr 21, 20260.290.290.290.290.297.41%5,160
Apr 20, 20260.290.350.270.270.27-130,000
Apr 17, 20260.270.270.270.270.271.89%20,773
Apr 16, 20260.260.270.260.270.27-17,275
Apr 10, 20260.190.270.190.270.276.00%12,200
Apr 9, 20260.250.250.250.250.25-1,000
Apr 7, 20260.230.250.230.250.258.70%32,500
Apr 6, 20260.230.230.230.230.23-8.00%1,000
Apr 1, 20260.220.250.220.250.25-46,070
Mar 26, 20260.250.250.230.250.258.70%14,010
Mar 25, 20260.230.230.230.230.23-8.00%23,005
Mar 24, 20260.250.250.250.250.258.70%12,200
Mar 23, 20260.230.230.230.230.23-8.00%8,000
Mar 20, 20260.230.250.230.250.25-17,000
Mar 19, 20260.220.250.220.250.2538.89%37,802
Mar 17, 20260.200.200.180.180.18-3,000
Mar 16, 20260.180.180.180.180.18-800
Mar 13, 20260.230.270.180.180.18-18.18%115,000
Mar 11, 20260.210.220.210.220.224.76%19,000
Mar 10, 20260.210.210.210.210.21-5,000
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