Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.310	1.355	1.180	1.210	1.210	231,200
2026-01-27	1.420	1.420	1.260	1.300	1.300	351,900
2026-01-26	1.400	1.450	1.330	1.380	1.380	199,200
2026-01-23	1.220	1.350	1.190	1.350	1.350	107,400
2026-01-22	1.310	1.310	1.200	1.230	1.230	89,000
2026-01-21	1.300	1.320	1.250	1.250	1.250	146,300
2026-01-20	1.290	1.330	1.280	1.300	1.300	381,200
2026-01-19	1.360	1.370	1.310	1.340	1.340	100,140
2026-01-16	1.270	1.370	1.270	1.370	1.370	117,499
2026-01-15	1.180	1.350	1.160	1.290	1.290	1,295,228
2026-01-14	1.140	1.150	1.080	1.120	1.120	119,180
2026-01-13	1.090	1.140	1.070	1.140	1.140	95,266
2026-01-12	1.120	1.130	1.080	1.080	1.080	95,066
2026-01-09	1.070	1.140	1.050	1.140	1.140	50,592
2026-01-08	1.120	1.120	1.020	1.040	1.040	134,615
2026-01-07	1.050	1.130	1.050	1.090	1.090	17,924
2026-01-06	1.030	1.120	1.030	1.120	1.120	170,591
2026-01-05	1.090	1.090	1.040	1.040	1.040	123,919
2026-01-02	1.130	1.150	1.110	1.110	1.110	153,313
2025-12-31	1.140	1.140	1.130	1.130	1.130	25,594
2025-12-30	1.090	1.140	1.090	1.130	1.130	28,999
2025-12-29	1.150	1.150	1.080	1.110	1.110	131,585
2025-12-24	1.090	1.100	1.050	1.100	1.100	965,900
2025-12-23	1.060	1.130	1.030	1.090	1.090	396,865
2025-12-22	1.140	1.140	1.020	1.080	1.080	104,231
2025-12-19	1.050	1.130	1.010	1.120	1.120	220,927
2025-12-18	0.930	1.040	0.930	1.030	1.030	119,785
2025-12-17	0.980	0.980	0.900	0.920	0.920	191,983
2025-12-16	1.020	1.030	0.980	0.980	0.980	58,460
2025-12-15	1.060	1.070	1.010	1.030	1.030	74,141
2025-12-12	1.090	1.100	1.060	1.090	1.090	160,980
2025-12-11	1.070	1.090	1.050	1.080	1.080	95,511
2025-12-10	1.090	1.090	1.010	1.060	1.060	133,500
2025-12-09	1.090	1.110	1.070	1.100	1.100	76,679
2025-12-08	1.080	1.090	1.030	1.080	1.080	173,732
2025-12-05	1.090	1.120	1.050	1.050	1.050	438,315
2025-12-04	1.070	1.110	1.060	1.090	1.090	30,146
2025-12-03	1.040	1.050	1.040	1.050	1.050	72,327
2025-12-02	1.140	1.140	1.050	1.060	1.060	21,500
2025-12-01	1.050	1.140	1.030	1.140	1.140	93,874
2025-11-28	1.000	1.020	0.990	1.010	1.010	164,315
2025-11-27	1.000	1.000	0.950	0.980	0.980	102,059
2025-11-26	1.010	1.050	0.990	1.010	1.010	286,200
2025-11-25	1.050	1.050	0.970	1.000	1.000	150,513
2025-11-24	1.050	1.050	1.000	1.020	1.020	107,568
2025-11-21	1.080	1.090	1.000	1.050	1.050	104,956
2025-11-20	1.090	1.100	1.050	1.090	1.090	173,923
2025-11-19	0.950	1.090	0.950	1.090	1.090	316,684
2025-11-18	0.920	0.940	0.910	0.940	0.940	27,247
2025-11-17	0.870	0.920	0.870	0.920	0.920	94,169
2025-11-14	0.820	0.850	0.820	0.850	0.850	107,900
2025-11-13	0.800	0.820	0.800	0.820	0.820	50,265
2025-11-12	0.830	0.830	0.820	0.820	0.820	14,039
2025-11-11	0.860	0.860	0.800	0.820	0.820	154,010
2025-11-10	0.860	0.900	0.850	0.880	0.880	74,670
2025-11-07	0.880	0.880	0.840	0.870	0.870	8,505
2025-11-06	0.840	0.870	0.840	0.870	0.870	8,911
2025-11-05	0.840	0.870	0.840	0.850	0.850	63,240
2025-11-04	0.880	0.880	0.790	0.860	0.860	165,193
2025-11-03	0.900	0.900	0.870	0.880	0.880	26,642

← NewerPage 4 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.