Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.365	0.370	0.365	0.370	0.370	38,528
2024-02-29	0.365	0.380	0.360	0.380	0.380	75,500
2024-02-28	0.380	0.380	0.360	0.360	0.360	84,600
2024-02-27	0.350	0.390	0.350	0.380	0.380	115,600
2024-02-26	0.355	0.355	0.340	0.340	0.340	26,000
2024-02-23	0.360	0.360	0.350	0.355	0.355	22,000
2024-02-22	0.370	0.370	0.350	0.350	0.350	12,500
2024-02-21	0.360	0.360	0.350	0.350	0.350	23,000
2024-02-20	0.355	0.360	0.350	0.350	0.350	8,570
2024-02-16	0.360	0.360	0.360	0.360	0.360	11,000
2024-02-15	0.365	0.370	0.360	0.360	0.360	58,900
2024-02-14	0.365	0.370	0.360	0.365	0.365	37,000
2024-02-13	0.370	0.370	0.365	0.370	0.370	43,443
2024-02-12	0.385	0.385	0.380	0.380	0.380	13,000
2024-02-09	0.400	0.400	0.390	0.395	0.395	33,000
2024-02-08	0.390	0.400	0.390	0.390	0.390	94,500
2024-02-07	0.410	0.410	0.400	0.400	0.400	56,500
2024-02-06	0.390	0.405	0.390	0.405	0.405	22,000
2024-02-05	0.395	0.400	0.395	0.400	0.400	7,600
2024-02-02	0.400	0.410	0.395	0.395	0.395	16,795
2024-02-01	0.400	0.400	0.400	0.400	0.400	12,753
2024-01-31	0.390	0.395	0.385	0.395	0.395	21,000
2024-01-30	0.390	0.390	0.385	0.390	0.390	48,000
2024-01-29	0.385	0.395	0.385	0.395	0.395	21,000
2024-01-26	0.370	0.390	0.370	0.390	0.390	35,000
2024-01-25	0.380	0.385	0.380	0.385	0.385	26,500
2024-01-24	0.400	0.400	0.380	0.380	0.380	3,500
2024-01-23	0.425	0.425	0.400	0.400	0.400	23,900
2024-01-22	0.410	0.430	0.410	0.430	0.430	11,190
2024-01-19	0.420	0.420	0.400	0.410	0.410	11,600
2024-01-18	0.420	0.420	0.390	0.420	0.420	23,500
2024-01-17	0.410	0.410	0.400	0.410	0.410	28,000
2024-01-16	0.440	0.440	0.410	0.410	0.410	13,500
2024-01-15	0.470	0.470	0.440	0.440	0.440	29,235
2024-01-12	0.470	0.470	0.470	0.470	0.470	500
2024-01-11	0.440	0.460	0.440	0.460	0.460	35,500
2024-01-10	0.435	0.435	0.435	0.435	0.435	16,000
2024-01-09	0.445	0.445	0.445	0.445	0.445	3,000
2024-01-08	0.490	0.490	0.430	0.440	0.440	89,400
2024-01-05	0.490	0.490	0.490	0.490	0.490	19,800
2024-01-04	0.460	0.500	0.450	0.500	0.500	539,954
2024-01-03	0.460	0.465	0.460	0.465	0.465	10,990
2024-01-02	0.460	0.490	0.460	0.480	0.480	123,500
2023-12-29	0.470	0.470	0.450	0.460	0.460	4,000
2023-12-28	0.460	0.470	0.435	0.470	0.470	14,587
2023-12-27	0.450	0.460	0.450	0.460	0.460	10,200
2023-12-22	0.420	0.440	0.420	0.440	0.440	116,000
2023-12-21	0.425	0.425	0.400	0.400	0.400	11,510
2023-12-20	0.410	0.415	0.410	0.415	0.415	13,500
2023-12-19	0.435	0.435	0.430	0.430	0.430	20,000
2023-12-18	0.440	0.440	0.415	0.440	0.440	25,531
2023-12-15	0.455	0.455	0.440	0.455	0.455	72,500
2023-12-14	0.440	0.450	0.430	0.450	0.450	33,000
2023-12-13	0.440	0.440	0.440	0.440	0.440	0
2023-12-12	0.475	0.475	0.440	0.440	0.440	30,500
2023-12-11	0.450	0.475	0.430	0.475	0.475	79,200
2023-12-08	0.455	0.475	0.455	0.470	0.470	120,800
2023-12-07	0.410	0.460	0.410	0.450	0.450	295,200
2023-12-06	0.380	0.450	0.380	0.420	0.420	225,000
2023-12-05	0.370	0.370	0.350	0.370	0.370	50,500

← NewerPage 12 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.