Gladiator Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.360	0.365	0.360	0.365	0.365	9,040
2024-08-21	0.355	0.365	0.355	0.360	0.360	48,750
2024-08-20	0.355	0.355	0.350	0.350	0.350	24,280
2024-08-19	0.355	0.355	0.350	0.355	0.355	11,500
2024-08-16	0.350	0.350	0.345	0.350	0.350	51,280
2024-08-15	0.350	0.350	0.340	0.340	0.340	5,000
2024-08-14	0.350	0.350	0.340	0.340	0.340	10,000
2024-08-13	0.340	0.350	0.340	0.340	0.340	20,550
2024-08-12	0.345	0.345	0.345	0.345	0.345	2,158
2024-08-09	0.360	0.360	0.345	0.345	0.345	7,718
2024-08-08	0.350	0.360	0.350	0.350	0.350	6,000
2024-08-07	0.360	0.360	0.350	0.350	0.350	1,650
2024-08-06	0.355	0.370	0.340	0.350	0.350	14,454
2024-08-02	0.375	0.375	0.355	0.355	0.355	7,325
2024-08-01	0.385	0.385	0.375	0.375	0.375	1,900
2024-07-31	0.360	0.380	0.360	0.380	0.380	19,678
2024-07-30	0.370	0.375	0.360	0.360	0.360	22,200
2024-07-29	0.380	0.380	0.370	0.370	0.370	12,092
2024-07-26	0.380	0.380	0.370	0.380	0.380	54,000
2024-07-25	0.380	0.385	0.380	0.385	0.385	8,300
2024-07-24	0.415	0.415	0.380	0.380	0.380	18,431
2024-07-23	0.420	0.420	0.410	0.410	0.410	8,006
2024-07-22	0.400	0.405	0.390	0.400	0.400	81,500
2024-07-19	0.380	0.400	0.380	0.395	0.395	53,896
2024-07-18	0.380	0.380	0.375	0.380	0.380	5,560
2024-07-17	0.365	0.380	0.365	0.370	0.370	32,470
2024-07-16	0.355	0.365	0.350	0.365	0.365	60,923
2024-07-15	0.375	0.380	0.355	0.355	0.355	46,350
2024-07-12	0.370	0.375	0.350	0.375	0.375	87,000
2024-07-11	0.360	0.365	0.355	0.355	0.355	5,500
2024-07-10	0.340	0.355	0.340	0.355	0.355	48,010
2024-07-09	0.360	0.365	0.340	0.340	0.340	57,886
2024-07-08	0.360	0.360	0.355	0.360	0.360	4,285
2024-07-05	0.360	0.365	0.360	0.360	0.360	35,785
2024-07-04	0.385	0.385	0.360	0.360	0.360	24,993
2024-07-03	0.380	0.385	0.370	0.385	0.385	27,304
2024-07-02	0.385	0.385	0.375	0.375	0.375	1,500
2024-06-28	0.395	0.395	0.370	0.370	0.370	13,500
2024-06-27	0.400	0.400	0.390	0.390	0.390	10,545
2024-06-26	0.400	0.400	0.400	0.400	0.400	3,972
2024-06-25	0.415	0.415	0.400	0.400	0.400	100,866
2024-06-24	0.420	0.425	0.415	0.415	0.415	33,035
2024-06-21	0.415	0.420	0.415	0.420	0.420	5,000
2024-06-20	0.440	0.440	0.420	0.420	0.420	28,450
2024-06-19	0.440	0.440	0.430	0.430	0.430	58,650
2024-06-18	0.440	0.440	0.430	0.430	0.430	48,720
2024-06-17	0.450	0.450	0.430	0.435	0.435	103,822
2024-06-14	0.435	0.435	0.420	0.420	0.420	9,761
2024-06-13	0.450	0.450	0.425	0.430	0.430	26,950
2024-06-12	0.455	0.465	0.450	0.465	0.465	41,878
2024-06-11	0.470	0.470	0.450	0.460	0.460	65,108
2024-06-10	0.450	0.475	0.450	0.465	0.465	17,088
2024-06-07	0.460	0.460	0.450	0.450	0.450	216,600
2024-06-06	0.430	0.450	0.430	0.450	0.450	58,750
2024-06-05	0.470	0.475	0.415	0.440	0.440	245,547
2024-06-04	0.475	0.475	0.460	0.470	0.470	18,877
2024-06-03	0.490	0.500	0.470	0.475	0.475	175,389
2024-05-31	0.475	0.500	0.470	0.480	0.480	96,815
2024-05-30	0.500	0.500	0.460	0.470	0.470	149,218
2024-05-29	0.480	0.510	0.480	0.500	0.500	463,780

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.