Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.920	0.920	0.860	0.880	0.880	120,240
2025-10-30	0.960	0.960	0.875	0.880	0.880	90,600
2025-10-29	1.010	1.010	0.930	0.950	0.950	15,695
2025-10-28	0.960	0.960	0.960	0.960	0.960	2,640
2025-10-27	0.960	0.960	0.930	0.960	0.960	20,995
2025-10-24	1.020	1.020	0.950	0.970	0.970	112,510
2025-10-23	0.950	1.020	0.950	1.000	1.000	241,175
2025-10-22	0.930	0.950	0.920	0.940	0.940	82,700
2025-10-21	0.920	0.920	0.850	0.905	0.905	310,090
2025-10-20	0.980	0.980	0.940	0.950	0.950	28,272
2025-10-17	0.970	0.980	0.910	0.930	0.930	133,555
2025-10-16	1.060	1.060	0.970	0.970	0.970	52,800
2025-10-15	0.970	0.990	0.970	0.990	0.990	69,021
2025-10-14	1.020	1.060	0.950	0.980	0.980	194,692
2025-10-10	1.050	1.050	1.020	1.020	1.020	30,474
2025-10-09	1.040	1.060	1.020	1.040	1.040	219,426
2025-10-08	1.000	1.040	1.000	1.000	1.000	320,050
2025-10-07	1.000	1.000	0.950	1.000	1.000	521,200
2025-10-06	0.970	1.050	0.970	0.980	0.980	369,837
2025-10-03	1.000	1.010	0.970	0.970	0.970	50,068
2025-10-02	0.990	1.000	0.980	0.980	0.980	45,560
2025-10-01	1.000	1.000	0.920	1.000	1.000	347,725
2025-09-30	1.000	1.010	0.960	0.980	0.980	148,160
2025-09-29	1.000	1.040	0.990	1.030	1.030	328,600
2025-09-26	0.980	0.990	0.960	0.960	0.960	385,925
2025-09-25	0.950	1.100	0.950	0.960	0.960	105,430
2025-09-24	0.950	1.050	0.930	0.980	0.980	186,178
2025-09-23	0.990	0.990	0.900	0.920	0.920	179,289
2025-09-22	1.000	1.030	0.960	0.980	0.980	93,009
2025-09-19	1.000	1.010	0.980	0.980	0.980	123,761
2025-09-18	1.060	1.060	1.020	1.040	1.040	98,512
2025-09-17	1.150	1.170	1.010	1.010	1.010	296,719
2025-09-16	1.220	1.230	1.100	1.130	1.130	49,075
2025-09-15	1.190	1.200	1.100	1.170	1.170	87,471
2025-09-12	1.170	1.290	1.100	1.200	1.200	193,024
2025-09-11	1.250	1.250	1.080	1.100	1.100	450,971
2025-09-10	1.100	1.240	1.060	1.230	1.230	296,715
2025-09-09	0.960	1.150	0.950	1.100	1.100	353,014
2025-09-08	1.000	1.000	0.960	0.970	0.970	123,865
2025-09-05	1.050	1.100	1.000	1.020	1.020	40,245
2025-09-04	1.100	1.100	1.030	1.050	1.050	93,754
2025-09-03	1.060	1.200	1.060	1.150	1.150	54,298
2025-09-02	0.960	1.090	0.960	1.090	1.090	167,674
2025-08-29	0.940	0.990	0.940	0.960	0.960	79,440
2025-08-28	0.980	0.980	0.950	0.950	0.950	25,501
2025-08-27	0.950	0.970	0.950	0.970	0.970	58,765
2025-08-26	0.980	0.980	0.940	0.960	0.960	88,641
2025-08-25	1.010	1.010	0.970	0.980	0.980	51,118
2025-08-22	0.970	1.070	0.970	1.000	1.000	42,961
2025-08-21	0.960	0.980	0.960	0.970	0.970	47,764
2025-08-20	0.920	0.960	0.910	0.960	0.960	708,045
2025-08-19	0.960	0.980	0.920	0.920	0.920	755,947
2025-08-18	1.010	1.070	1.010	1.050	1.050	47,871
2025-08-15	0.970	1.050	0.960	1.050	1.050	195,455
2025-08-14	1.000	1.000	0.900	1.000	1.000	101,539
2025-08-13	0.960	1.030	0.910	1.010	1.010	81,528
2025-08-12	0.930	1.015	0.900	0.955	0.955	294,130
2025-08-11	0.830	0.940	0.830	0.930	0.930	248,855
2025-08-08	0.830	0.830	0.800	0.820	0.820	30,872
2025-08-07	0.820	0.820	0.790	0.810	0.810	8,069

← NewerPage 5 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.