Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.440	0.470	0.440	0.470	0.470	15,000
2023-09-07	0.450	0.450	0.440	0.450	0.450	23,000
2023-09-06	0.460	0.470	0.450	0.450	0.450	83,500
2023-09-05	0.440	0.450	0.440	0.450	0.450	19,700
2023-09-01	0.470	0.470	0.440	0.440	0.440	16,500
2023-08-31	0.420	0.460	0.420	0.460	0.460	17,000
2023-08-30	0.430	0.450	0.420	0.420	0.420	27,512
2023-08-29	0.470	0.470	0.440	0.440	0.440	7,000
2023-08-28	0.430	0.470	0.430	0.470	0.470	5,500
2023-08-25	0.460	0.470	0.430	0.430	0.430	130,500
2023-08-24	0.440	0.450	0.430	0.450	0.450	9,000
2023-08-23	0.430	0.450	0.430	0.450	0.450	144,000
2023-08-22	0.430	0.450	0.430	0.450	0.450	20,500
2023-08-21	0.425	0.430	0.410	0.425	0.425	30,610
2023-08-18	0.430	0.430	0.410	0.410	0.410	12,500
2023-08-17	0.420	0.450	0.415	0.450	0.450	42,230
2023-08-16	0.425	0.425	0.425	0.425	0.425	4,000
2023-08-15	0.420	0.420	0.420	0.420	0.420	2,500
2023-08-14	0.420	0.430	0.420	0.420	0.420	22,500
2023-08-11	0.440	0.440	0.400	0.420	0.420	130,000
2023-08-10	0.470	0.485	0.430	0.430	0.430	28,500
2023-08-09	0.510	0.510	0.490	0.490	0.490	19,500
2023-08-08	0.460	0.500	0.460	0.480	0.480	18,800
2023-08-04	0.490	0.490	0.455	0.455	0.455	7,500
2023-08-03	0.500	0.500	0.460	0.490	0.490	82,000
2023-08-02	0.480	0.500	0.480	0.490	0.490	28,100
2023-08-01	0.460	0.470	0.460	0.470	0.470	73,800
2023-07-31	0.420	0.460	0.420	0.450	0.450	51,000
2023-07-28	0.405	0.425	0.405	0.420	0.420	15,500
2023-07-27	0.410	0.450	0.400	0.400	0.400	30,000
2023-07-26	0.420	0.440	0.410	0.440	0.440	39,000
2023-07-25	0.450	0.450	0.410	0.410	0.410	31,000
2023-07-24	0.410	0.470	0.410	0.455	0.455	98,964
2023-07-21	0.450	0.455	0.440	0.440	0.440	4,650
2023-07-20	0.470	0.470	0.445	0.470	0.470	25,342
2023-07-19	0.470	0.470	0.455	0.470	0.470	35,000
2023-07-18	0.470	0.470	0.470	0.470	0.470	14,500
2023-07-17	0.490	0.490	0.460	0.470	0.470	44,500
2023-07-14	0.490	0.500	0.490	0.500	0.500	19,000
2023-07-13	0.510	0.510	0.490	0.490	0.490	9,000
2023-07-12	0.480	0.510	0.475	0.510	0.510	123,399
2023-07-11	0.490	0.490	0.470	0.480	0.480	48,675
2023-07-10	0.510	0.510	0.500	0.500	0.500	2,000
2023-07-07	0.500	0.520	0.465	0.500	0.500	55,901
2023-07-06	0.510	0.520	0.500	0.500	0.500	45,520
2023-07-05	0.520	0.520	0.510	0.510	0.510	18,119
2023-07-04	0.510	0.520	0.510	0.520	0.520	20,500
2023-06-30	0.530	0.550	0.530	0.530	0.530	23,100
2023-06-29	0.520	0.530	0.520	0.530	0.530	2,000
2023-06-28	0.510	0.530	0.510	0.520	0.520	25,500
2023-06-27	0.530	0.530	0.520	0.520	0.520	14,500
2023-06-26	0.540	0.540	0.520	0.530	0.530	21,500
2023-06-23	0.520	0.540	0.510	0.540	0.540	11,500
2023-06-22	0.540	0.540	0.520	0.540	0.540	31,000
2023-06-21	0.510	0.580	0.510	0.550	0.550	20,500
2023-06-20	0.500	0.530	0.500	0.530	0.530	48,000
2023-06-19	0.560	0.560	0.530	0.530	0.530	3,500
2023-06-16	0.560	0.560	0.540	0.540	0.540	2,000
2023-06-15	0.550	0.550	0.540	0.550	0.550	51,000
2023-06-14	0.530	0.560	0.520	0.560	0.560	61,000

← NewerPage 14 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.