Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.370	0.375	0.360	0.373	0.373	52,090
2023-12-01	0.365	0.390	0.365	0.370	0.370	128,000
2023-11-30	0.345	0.380	0.330	0.365	0.365	131,615
2023-11-29	0.270	0.340	0.270	0.340	0.340	136,500
2023-11-28	0.280	0.285	0.280	0.280	0.280	43,222
2023-11-27	0.270	0.285	0.265	0.285	0.285	107,350
2023-11-24	0.290	0.290	0.280	0.280	0.280	11,495
2023-11-23	0.265	0.265	0.265	0.265	0.265	1,400
2023-11-22	0.260	0.275	0.260	0.260	0.260	85,654
2023-11-21	0.295	0.295	0.260	0.260	0.260	55,000
2023-11-20	0.300	0.300	0.290	0.300	0.300	16,800
2023-11-17	0.325	0.325	0.300	0.300	0.300	9,000
2023-11-16	0.320	0.340	0.290	0.320	0.320	206,350
2023-11-15	0.295	0.295	0.295	0.295	0.295	19,820
2023-11-14	0.330	0.330	0.295	0.295	0.295	7,000
2023-11-13	0.300	0.325	0.295	0.320	0.320	24,500
2023-11-10	0.300	0.300	0.300	0.300	0.300	500
2023-11-09	0.320	0.330	0.300	0.300	0.300	20,300
2023-11-08	0.350	0.350	0.320	0.320	0.320	12,392
2023-11-07	0.350	0.360	0.350	0.360	0.360	11,500
2023-11-06	0.360	0.365	0.350	0.350	0.350	13,000
2023-11-03	0.330	0.350	0.330	0.350	0.350	11,000
2023-11-02	0.310	0.340	0.310	0.330	0.330	18,000
2023-11-01	0.295	0.310	0.295	0.310	0.310	89,500
2023-10-31	0.295	0.300	0.295	0.300	0.300	63,100
2023-10-30	0.285	0.285	0.285	0.285	0.285	21,100
2023-10-27	0.275	0.285	0.275	0.285	0.285	53,500
2023-10-26	0.280	0.280	0.275	0.275	0.275	6,500
2023-10-25	0.300	0.300	0.280	0.290	0.290	28,500
2023-10-24	0.315	0.340	0.310	0.310	0.310	18,500
2023-10-23	0.320	0.340	0.315	0.315	0.315	45,500
2023-10-20	0.320	0.320	0.320	0.320	0.320	8,500
2023-10-19	0.335	0.340	0.315	0.325	0.325	115,500
2023-10-18	0.340	0.345	0.340	0.345	0.345	63,600
2023-10-17	0.305	0.340	0.305	0.330	0.330	8,500
2023-10-16	0.310	0.320	0.275	0.300	0.300	38,500
2023-10-13	0.340	0.340	0.310	0.330	0.330	31,000
2023-10-12	0.330	0.350	0.330	0.350	0.350	78,500
2023-10-11	0.330	0.340	0.330	0.335	0.335	75,000
2023-10-10	0.385	0.385	0.330	0.330	0.330	6,500
2023-10-06	0.330	0.350	0.330	0.340	0.340	16,000
2023-10-05	0.320	0.360	0.320	0.325	0.325	15,000
2023-10-04	0.330	0.335	0.290	0.300	0.300	22,300
2023-10-03	0.375	0.375	0.330	0.330	0.330	3,000
2023-10-02	0.340	0.360	0.330	0.350	0.350	6,300
2023-09-29	0.380	0.380	0.350	0.360	0.360	10,500
2023-09-28	0.350	0.370	0.350	0.370	0.370	3,000
2023-09-27	0.420	0.420	0.380	0.380	0.380	17,500
2023-09-26	0.400	0.420	0.380	0.420	0.420	20,700
2023-09-25	0.420	0.420	0.340	0.410	0.410	99,120
2023-09-22	0.410	0.450	0.410	0.450	0.450	4,000
2023-09-21	0.440	0.440	0.420	0.420	0.420	30,300
2023-09-20	0.470	0.470	0.470	0.470	0.470	1,500
2023-09-19	0.440	0.440	0.440	0.440	0.440	41,000
2023-09-18	0.440	0.440	0.440	0.440	0.440	1,000
2023-09-15	0.470	0.480	0.470	0.470	0.470	11,000
2023-09-14	0.470	0.490	0.470	0.480	0.480	12,150
2023-09-13	0.490	0.490	0.450	0.490	0.490	22,700
2023-09-12	0.485	0.500	0.460	0.490	0.490	23,000
2023-09-11	0.450	0.485	0.450	0.485	0.485	7,500

← NewerPage 13 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.