Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.470	1.490	1.470	1.470	1.470	67,500
2026-04-23	1.570	1.570	1.450	1.500	1.500	139,000
2026-04-22	1.430	1.540	1.430	1.530	1.530	69,800
2026-04-21	1.490	1.530	1.370	1.380	1.380	80,000
2026-04-20	1.550	1.550	1.430	1.490	1.490	53,600
2026-04-17	1.500	1.520	1.430	1.430	1.430	160,100
2026-04-16	1.370	1.520	1.370	1.520	1.520	109,600
2026-04-15	1.310	1.390	1.270	1.380	1.380	54,800
2026-04-14	1.310	1.340	1.210	1.250	1.250	223,200
2026-04-13	1.300	1.300	1.265	1.300	1.300	53,500
2026-04-10	1.260	1.310	1.220	1.235	1.235	65,000
2026-04-09	1.320	1.320	1.260	1.300	1.300	8,500
2026-04-08	1.250	1.350	1.200	1.250	1.250	157,600
2026-04-07	1.240	1.240	1.170	1.240	1.240	132,300
2026-04-06	1.260	1.260	1.200	1.210	1.210	75,500
2026-04-02	1.180	1.230	1.180	1.220	1.220	26,400
2026-04-01	1.260	1.320	1.170	1.220	1.220	368,400
2026-03-31	1.200	1.240	1.180	1.225	1.225	89,600
2026-03-30	1.180	1.190	1.140	1.190	1.190	125,600
2026-03-27	1.110	1.180	1.110	1.140	1.140	38,100
2026-03-26	1.220	1.250	1.100	1.100	1.100	148,900
2026-03-25	1.230	1.290	1.180	1.250	1.250	171,400
2026-03-24	1.140	1.205	1.140	1.190	1.190	157,300
2026-03-23	1.180	1.200	1.090	1.150	1.150	125,300
2026-03-20	1.250	1.250	1.070	1.140	1.140	223,900
2026-03-19	1.200	1.250	1.110	1.220	1.220	318,500
2026-03-18	1.350	1.350	1.220	1.250	1.250	137,100
2026-03-17	1.430	1.430	1.280	1.300	1.300	201,000
2026-03-16	1.390	1.480	1.360	1.370	1.370	182,400
2026-03-13	1.440	1.450	1.380	1.380	1.380	122,753
2026-03-12	1.500	1.520	1.430	1.450	1.450	104,660
2026-03-11	1.590	1.590	1.480	1.500	1.500	132,300
2026-03-10	1.480	1.610	1.450	1.530	1.530	318,700
2026-03-09	1.560	1.590	1.380	1.440	1.440	204,300
2026-03-06	1.570	1.620	1.500	1.600	1.600	346,100
2026-03-05	1.590	1.630	1.500	1.600	1.600	290,400
2026-03-04	1.520	1.700	1.500	1.600	1.600	813,900
2026-03-03	1.370	1.520	1.300	1.510	1.510	295,900
2026-03-02	1.380	1.400	1.350	1.400	1.400	250,000
2026-02-27	1.300	1.390	1.290	1.290	1.290	191,900
2026-02-26	1.220	1.340	1.190	1.300	1.300	229,800
2026-02-25	1.170	1.250	1.140	1.220	1.220	239,400
2026-02-24	1.170	1.210	1.120	1.150	1.150	292,800
2026-02-23	1.200	1.220	1.155	1.170	1.170	191,400
2026-02-20	1.170	1.200	1.160	1.170	1.170	66,500
2026-02-19	1.120	1.190	1.080	1.170	1.170	102,200
2026-02-18	1.060	1.140	1.060	1.100	1.100	40,800
2026-02-17	1.090	1.090	0.970	1.050	1.050	189,500
2026-02-13	1.110	1.120	1.050	1.050	1.050	89,200
2026-02-12	1.200	1.200	1.070	1.110	1.110	173,700
2026-02-11	1.220	1.230	1.120	1.190	1.190	287,400
2026-02-10	1.240	1.250	1.170	1.240	1.240	104,300
2026-02-09	1.170	1.280	1.170	1.270	1.270	93,800
2026-02-06	1.100	1.250	1.080	1.160	1.160	159,600
2026-02-05	1.190	1.190	1.080	1.130	1.130	121,600
2026-02-04	1.280	1.290	1.200	1.230	1.230	109,200
2026-02-03	1.200	1.380	1.200	1.250	1.250	455,800
2026-02-02	1.280	1.290	1.160	1.200	1.200	144,400
2026-01-30	1.210	1.350	1.210	1.290	1.290	179,100
2026-01-29	1.240	1.330	1.210	1.270	1.270	240,100

← NewerPage 3 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.