Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.470	0.500	0.465	0.470	0.470	164,712
2024-05-27	0.430	0.435	0.420	0.425	0.425	17,340
2024-05-24	0.420	0.450	0.420	0.450	0.450	17,450
2024-05-23	0.440	0.440	0.420	0.420	0.420	17,406
2024-05-22	0.465	0.470	0.440	0.445	0.445	17,070
2024-05-21	0.415	0.480	0.415	0.480	0.480	106,646
2024-05-17	0.420	0.450	0.420	0.450	0.450	35,184
2024-05-16	0.420	0.430	0.410	0.410	0.410	39,080
2024-05-15	0.430	0.430	0.420	0.430	0.430	27,843
2024-05-14	0.460	0.460	0.420	0.430	0.430	37,771
2024-05-13	0.450	0.470	0.450	0.465	0.465	121,700
2024-05-10	0.420	0.450	0.420	0.450	0.450	54,632
2024-05-09	0.420	0.440	0.405	0.405	0.405	95,130
2024-05-08	0.380	0.415	0.380	0.400	0.400	147,940
2024-05-07	0.370	0.370	0.360	0.365	0.365	15,600
2024-05-06	0.355	0.360	0.355	0.360	0.360	72,350
2024-05-03	0.330	0.355	0.305	0.355	0.355	91,764
2024-05-02	0.350	0.350	0.330	0.330	0.330	10,520
2024-05-01	0.350	0.355	0.345	0.350	0.350	49,825
2024-04-30	0.370	0.370	0.355	0.355	0.355	32,040
2024-04-29	0.380	0.380	0.365	0.365	0.365	10,983
2024-04-26	0.380	0.390	0.380	0.385	0.385	18,322
2024-04-25	0.375	0.380	0.375	0.380	0.380	26,119
2024-04-24	0.380	0.380	0.370	0.370	0.370	3,737
2024-04-23	0.380	0.380	0.370	0.370	0.370	3,597
2024-04-22	0.390	0.390	0.375	0.375	0.375	10,591
2024-04-19	0.380	0.390	0.375	0.385	0.385	34,500
2024-04-18	0.385	0.385	0.370	0.370	0.370	11,500
2024-04-17	0.380	0.380	0.370	0.380	0.380	2,569
2024-04-16	0.385	0.385	0.370	0.370	0.370	7,500
2024-04-15	0.380	0.385	0.380	0.380	0.380	13,835
2024-04-12	0.390	0.390	0.380	0.380	0.380	41,499
2024-04-11	0.375	0.380	0.375	0.380	0.380	2,664
2024-04-10	0.395	0.395	0.370	0.370	0.370	15,144
2024-04-09	0.420	0.420	0.390	0.395	0.395	52,822
2024-04-08	0.420	0.440	0.410	0.410	0.410	118,934
2024-04-05	0.415	0.415	0.415	0.415	0.415	7,500
2024-04-04	0.415	0.415	0.410	0.410	0.410	22,000
2024-04-03	0.390	0.415	0.390	0.415	0.415	18,585
2024-04-02	0.380	0.390	0.380	0.385	0.385	9,521
2024-04-01	0.390	0.390	0.380	0.380	0.380	15,686
2024-03-28	0.370	0.390	0.370	0.390	0.390	24,465
2024-03-27	0.390	0.390	0.370	0.370	0.370	28,340
2024-03-26	0.410	0.410	0.380	0.380	0.380	30,633
2024-03-25	0.435	0.435	0.405	0.420	0.420	35,774
2024-03-22	0.435	0.435	0.435	0.435	0.435	743
2024-03-21	0.440	0.440	0.430	0.435	0.435	32,580
2024-03-20	0.445	0.450	0.440	0.440	0.440	41,149
2024-03-19	0.435	0.445	0.435	0.445	0.445	38,335
2024-03-18	0.450	0.450	0.435	0.435	0.435	52,326
2024-03-15	0.420	0.440	0.400	0.440	0.440	50,048
2024-03-14	0.420	0.425	0.420	0.420	0.420	111,010
2024-03-13	0.390	0.420	0.390	0.405	0.405	177,423
2024-03-12	0.370	0.385	0.370	0.385	0.385	18,100
2024-03-11	0.360	0.375	0.355	0.375	0.375	171,700
2024-03-08	0.375	0.375	0.365	0.365	0.365	80,583
2024-03-07	0.380	0.380	0.370	0.370	0.370	104,917
2024-03-06	0.380	0.380	0.375	0.380	0.380	35,949
2024-03-05	0.365	0.390	0.365	0.380	0.380	103,200
2024-03-04	0.370	0.370	0.365	0.370	0.370	22,500

← NewerPage 11 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.