Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.540	0.550	0.520	0.550	0.550	58,520
2023-06-12	0.540	0.550	0.540	0.540	0.540	16,090
2023-06-09	0.560	0.560	0.530	0.550	0.550	51,000
2023-06-08	0.590	0.600	0.580	0.590	0.590	51,490
2023-06-07	0.610	0.620	0.560	0.590	0.590	67,000
2023-06-06	0.600	0.610	0.570	0.610	0.610	153,398
2023-06-05	0.610	0.640	0.590	0.610	0.610	167,400
2023-06-02	0.600	0.600	0.590	0.590	0.590	81,000
2023-06-01	0.580	0.600	0.570	0.570	0.570	14,000
2023-05-31	0.600	0.650	0.560	0.600	0.600	175,050
2023-05-30	0.600	0.620	0.600	0.620	0.620	23,500
2023-05-29	0.620	0.620	0.600	0.600	0.600	27,000
2023-05-26	0.640	0.640	0.620	0.620	0.620	27,000
2023-05-25	0.680	0.680	0.620	0.620	0.620	17,100
2023-05-24	0.700	0.700	0.640	0.690	0.690	58,000
2023-05-23	0.690	0.700	0.680	0.700	0.700	114,166
2023-05-19	0.680	0.700	0.680	0.690	0.690	58,250
2023-05-18	0.690	0.700	0.670	0.670	0.670	53,000
2023-05-17	0.710	0.730	0.680	0.680	0.680	56,951
2023-05-16	0.670	0.720	0.670	0.690	0.690	201,000
2023-05-15	0.640	0.690	0.630	0.680	0.680	118,686
2023-05-12	0.580	0.650	0.560	0.630	0.630	167,000
2023-05-11	0.580	0.620	0.550	0.560	0.560	91,500
2023-05-10	0.530	0.580	0.530	0.580	0.580	79,000
2023-05-09	0.530	0.550	0.520	0.530	0.530	58,570
2023-05-08	0.540	0.560	0.530	0.530	0.530	58,200
2023-05-05	0.530	0.530	0.530	0.530	0.530	12,900
2023-05-04	0.530	0.550	0.530	0.530	0.530	45,500
2023-05-03	0.540	0.570	0.500	0.540	0.540	99,950
2023-05-02	0.540	0.590	0.530	0.530	0.530	29,000
2023-05-01	0.520	0.520	0.520	0.520	0.520	12,000
2023-04-28	0.540	0.550	0.520	0.520	0.520	25,850
2023-04-27	0.560	0.570	0.500	0.520	0.520	75,700
2023-04-26	0.570	0.570	0.550	0.550	0.550	96,200
2023-04-25	0.560	0.570	0.550	0.570	0.570	41,003
2023-04-24	0.570	0.570	0.560	0.560	0.560	63,500
2023-04-21	0.580	0.580	0.560	0.570	0.570	66,800
2023-04-20	0.570	0.580	0.560	0.570	0.570	25,500
2023-04-19	0.590	0.590	0.550	0.550	0.550	155,000
2023-04-18	0.580	0.600	0.570	0.590	0.590	53,700
2023-04-17	0.600	0.600	0.570	0.590	0.590	288,600
2023-04-14	0.580	0.620	0.570	0.610	0.610	72,980
2023-04-13	0.550	0.570	0.550	0.560	0.560	14,500
2023-04-12	0.560	0.560	0.520	0.550	0.550	19,667
2023-04-11	0.570	0.580	0.560	0.580	0.580	23,899
2023-04-10	0.580	0.580	0.570	0.580	0.580	3,000
2023-04-06	0.550	0.590	0.550	0.590	0.590	14,960
2023-04-05	0.620	0.620	0.500	0.550	0.550	55,909
2023-04-04	0.620	0.620	0.600	0.620	0.620	46,213
2023-04-03	0.580	0.620	0.580	0.620	0.620	163,910
2023-03-31	0.550	0.570	0.540	0.570	0.570	115,464
2023-03-30	0.570	0.570	0.520	0.550	0.550	49,650
2023-03-29	0.550	0.580	0.550	0.570	0.570	72,000
2023-03-28	0.550	0.550	0.550	0.550	0.550	16,100
2023-03-27	0.500	0.550	0.490	0.550	0.550	67,800
2023-03-24	0.490	0.500	0.460	0.460	0.460	81,950
2023-03-23	0.500	0.520	0.480	0.490	0.490	55,846
2023-03-22	0.600	0.600	0.500	0.530	0.530	27,500
2023-03-21	0.550	0.600	0.550	0.600	0.600	96,003
2023-03-20	0.570	0.590	0.530	0.540	0.540	151,792

← NewerPage 15 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.