Guardian Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.19	0.19	0.19	0.19	0.19	-	1,843
Jul 2, 2026	0.19	0.19	0.19	0.19	0.19	-9.52%	14,087
Jun 30, 2026	0.21	0.21	0.21	0.21	0.21	-8.70%	500
Jun 26, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	26,499
Jun 24, 2026	0.24	0.24	0.24	0.24	0.24	-	4,000
Jun 22, 2026	0.25	0.25	0.24	0.24	0.24	-6.00%	23,100
Jun 18, 2026	0.25	0.25	0.25	0.25	0.25	4.17%	23,500
Jun 17, 2026	0.25	0.25	0.24	0.24	0.24	-12.73%	19,108
Jun 12, 2026	0.26	0.28	0.24	0.28	0.28	3.77%	18,500
Jun 5, 2026	0.28	0.28	0.27	0.27	0.27	-	4,500
Jun 4, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	23,500
Jun 2, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	5,000
Jun 1, 2026	0.31	0.31	0.29	0.29	0.29	-19.44%	6,307
May 29, 2026	0.31	0.36	0.31	0.36	0.36	16.13%	4,000
May 28, 2026	0.31	0.31	0.31	0.31	0.31	-13.89%	16,000
May 27, 2026	0.36	0.36	0.35	0.36	0.36	5.88%	24,500
May 26, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	5,160
May 22, 2026	0.35	0.36	0.35	0.36	0.36	9.09%	33,011
May 21, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	2,005
May 19, 2026	0.35	0.35	0.35	0.35	0.35	12.90%	1,012
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-13.89%	775
May 14, 2026	0.32	0.36	0.32	0.36	0.36	5.88%	45,368
May 13, 2026	0.34	0.34	0.31	0.34	0.34	-5.56%	8,250
May 12, 2026	0.32	0.36	0.32	0.36	0.36	16.13%	88,000
May 11, 2026	0.31	0.31	0.31	0.31	0.31	-	4,300
May 7, 2026	0.36	0.36	0.31	0.31	0.31	-	2,072
May 6, 2026	0.35	0.36	0.31	0.31	0.31	-11.43%	27,500
May 5, 2026	0.32	0.35	0.31	0.35	0.35	9.37%	46,783
May 4, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	18,266
May 1, 2026	0.35	0.35	0.31	0.35	0.35	-	9,836
Apr 30, 2026	0.31	0.35	0.27	0.35	0.35	16.67%	100,000
Apr 29, 2026	0.30	0.34	0.30	0.30	0.30	-6.25%	61,544
Apr 28, 2026	0.31	0.32	0.31	0.32	0.32	18.52%	22,741
Apr 27, 2026	0.31	0.32	0.27	0.27	0.27	-10.00%	76,677
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	28,500
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-8.06%	500
Apr 22, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	5,500
Apr 21, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	5,160
Apr 20, 2026	0.29	0.35	0.27	0.27	0.27	-	130,000
Apr 17, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	20,773
Apr 16, 2026	0.26	0.27	0.26	0.27	0.27	-	17,275
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