Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.990	3.110	2.915	3.090	3.090	281,300
2026-07-20	2.920	3.040	2.830	2.860	2.860	64,300
2026-07-17	2.830	3.100	2.830	3.020	3.020	37,200
2026-07-16	3.130	3.130	2.930	2.950	2.950	107,800
2026-07-15	3.220	3.230	3.100	3.190	3.190	32,600
2026-07-14	2.940	3.260	2.940	3.260	3.260	266,400
2026-07-13	3.250	3.250	2.850	2.860	2.860	162,700
2026-07-10	3.160	3.260	3.075	3.250	3.250	36,400
2026-07-09	3.300	3.330	3.150	3.150	3.150	70,000
2026-07-08	3.200	3.380	3.180	3.270	3.270	83,800
2026-07-07	3.480	3.590	3.400	3.460	3.460	143,100
2026-07-06	3.560	3.700	3.470	3.640	3.640	83,500
2026-07-03	3.590	3.850	3.570	3.655	3.655	165,400
2026-07-02	3.790	3.790	3.480	3.540	3.540	375,700
2026-06-30	3.370	3.860	3.370	3.710	3.710	103,200
2026-06-29	3.690	3.750	3.330	3.420	3.420	239,400
2026-06-26	3.330	3.660	3.280	3.660	3.660	155,400
2026-06-25	3.310	3.430	3.160	3.320	3.320	192,500
2026-06-24	3.250	3.330	3.100	3.260	3.260	205,800
2026-06-23	3.590	3.600	3.240	3.260	3.260	341,200
2026-06-22	3.280	3.590	3.120	3.590	3.590	224,400
2026-06-19	3.120	3.460	3.100	3.310	3.310	153,200
2026-06-18	3.190	3.380	2.770	2.940	2.940	341,000
2026-06-17	3.000	3.450	3.000	3.190	3.190	861,700
2026-06-16	2.810	3.000	2.810	3.000	3.000	199,000
2026-06-15	2.860	3.000	2.810	2.830	2.830	210,700
2026-06-12	2.540	2.750	2.500	2.660	2.660	192,300
2026-06-11	2.050	2.520	2.050	2.450	2.450	135,400
2026-06-10	2.080	2.160	1.970	2.040	2.040	298,200
2026-06-09	2.380	2.380	2.140	2.210	2.210	113,100
2026-06-08	2.510	2.550	2.210	2.380	2.380	153,600
2026-06-05	2.590	2.590	2.340	2.340	2.340	304,000
2026-06-04	2.280	2.760	2.280	2.600	2.600	546,800
2026-06-03	2.230	2.240	2.160	2.240	2.240	41,500
2026-06-02	2.240	2.340	2.200	2.250	2.250	124,200
2026-06-01	2.220	2.320	2.150	2.260	2.260	214,200
2026-05-29	2.100	2.220	2.080	2.180	2.180	90,600
2026-05-28	2.050	2.130	2.020	2.100	2.100	48,800
2026-05-27	2.050	2.110	1.950	2.040	2.040	47,500
2026-05-26	2.090	2.360	2.000	2.080	2.080	120,000
2026-05-25	1.910	2.040	1.900	1.970	1.970	34,100
2026-05-22	1.880	2.080	1.810	1.900	1.900	614,500
2026-05-21	1.600	1.960	1.580	1.940	1.940	536,700
2026-05-20	1.510	1.510	1.400	1.510	1.510	160,000
2026-05-19	1.460	1.540	1.350	1.410	1.410	137,600
2026-05-15	1.600	1.600	1.440	1.460	1.460	124,900
2026-05-14	1.660	1.660	1.610	1.610	1.610	121,600
2026-05-13	1.520	1.730	1.480	1.690	1.690	222,500
2026-05-12	1.580	1.580	1.480	1.500	1.500	561,300
2026-05-11	1.430	1.650	1.430	1.650	1.650	285,500
2026-05-08	1.460	1.510	1.450	1.510	1.510	58,100
2026-05-07	1.400	1.460	1.400	1.450	1.450	121,200
2026-05-06	1.370	1.450	1.360	1.430	1.430	72,000
2026-05-05	1.430	1.430	1.350	1.370	1.370	32,100
2026-05-04	1.500	1.500	1.380	1.380	1.380	137,900
2026-05-01	1.420	1.500	1.420	1.470	1.470	8,200
2026-04-30	1.430	1.480	1.430	1.440	1.440	43,300
2026-04-29	1.430	1.470	1.400	1.440	1.440	116,400
2026-04-28	1.500	1.500	1.330	1.330	1.330	124,800
2026-04-27	1.530	1.530	1.450	1.480	1.480	33,000

← NewerPage 2 of 5 · 250 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.