Guardian Exploration Inc. (TSXV:GX)
Canada · Delayed Price · Currency is CAD 0.2650
+0.0150 (6.00%)
At close: Apr 10, 2026
Guardian Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.19 | 0.27 | 0.19 | 0.27 | 0.27 | 6.00% | 12,200 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Apr 7, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 32,500 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 1,000 |
| Apr 1, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | 46,070 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 14,010 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 23,005 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 12,200 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 8,000 |
| Mar 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 17,000 |
| Mar 19, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 38.89% | 37,802 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 800 |
| Mar 13, 2026 | 0.23 | 0.27 | 0.18 | 0.18 | 0.18 | -18.18% | 115,000 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 19,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 75,000 |
| Mar 6, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 5.56% | 6,231 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 8,310 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,500 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.67% | 4,500 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 1,000 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,500 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,130 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 18,001 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 1,200 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 25,362 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7,500 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 17,500 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 8,704 |
| Jan 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.00% | 9,447 |
| Jan 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 21.21% | 12,180 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -17.50% | 10,300 |
| Jan 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 8,573 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,151 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 1,170 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,500 |
| Jan 8, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 36,000 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 36,000 |
| Jan 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 70,500 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -16.28% | 15,544 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 17,915 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.79% | 2,500 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 6,505 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -28.00% | 25,405 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.18 | 0.25 | 0.25 | - | 55,198 |
| Dec 19, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 19.05% | 9,000 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 89,000 |
| Dec 17, 2025 | 0.22 | 0.25 | 0.20 | 0.20 | 0.20 | -9.09% | 99,821 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,977 |