Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.840	0.840	0.810	0.810	0.810	30,691
2025-08-05	0.800	0.845	0.790	0.845	0.845	93,972
2025-08-01	0.820	0.820	0.790	0.810	0.810	81,095
2025-07-31	0.780	0.810	0.780	0.810	0.810	7,165
2025-07-30	0.810	0.830	0.770	0.810	0.810	46,041
2025-07-29	0.860	0.860	0.830	0.840	0.840	20,150
2025-07-28	0.780	0.900	0.780	0.890	0.890	95,500
2025-07-25	0.770	0.830	0.770	0.810	0.810	139,463
2025-07-24	0.760	0.780	0.760	0.760	0.760	27,325
2025-07-23	0.800	0.810	0.770	0.790	0.790	57,016
2025-07-22	0.800	0.820	0.800	0.800	0.800	44,216
2025-07-21	0.860	0.860	0.810	0.820	0.820	271,616
2025-07-18	0.790	0.890	0.780	0.850	0.850	165,717
2025-07-17	0.800	0.820	0.710	0.720	0.720	248,350
2025-07-16	0.860	0.860	0.800	0.830	0.830	146,300
2025-07-15	0.820	0.890	0.820	0.880	0.880	47,465
2025-07-14	0.900	0.900	0.780	0.820	0.820	55,969
2025-07-11	0.800	0.870	0.780	0.870	0.870	96,114
2025-07-10	0.770	0.810	0.730	0.810	0.810	227,030
2025-07-09	0.790	0.810	0.760	0.770	0.770	242,526
2025-07-08	0.770	0.820	0.740	0.800	0.800	74,000
2025-07-07	0.750	0.760	0.710	0.720	0.720	210,690
2025-07-04	0.730	0.760	0.720	0.730	0.730	209,000
2025-07-03	0.700	0.710	0.680	0.710	0.710	89,625
2025-07-02	0.640	0.680	0.620	0.680	0.680	143,539
2025-06-30	0.650	0.650	0.620	0.630	0.630	38,756
2025-06-27	0.630	0.630	0.600	0.620	0.620	178,130
2025-06-26	0.640	0.640	0.615	0.630	0.630	139,590
2025-06-25	0.660	0.660	0.620	0.630	0.630	83,684
2025-06-24	0.660	0.670	0.630	0.630	0.630	45,680
2025-06-23	0.720	0.720	0.650	0.660	0.660	87,172
2025-06-20	0.760	0.760	0.710	0.720	0.720	219,010
2025-06-19	0.790	0.800	0.750	0.760	0.760	137,500
2025-06-18	0.720	0.790	0.670	0.790	0.790	529,400
2025-06-17	0.810	0.820	0.720	0.740	0.740	132,780
2025-06-16	0.790	0.800	0.760	0.800	0.800	84,395
2025-06-13	0.740	0.800	0.710	0.800	0.800	60,980
2025-06-12	0.800	0.800	0.730	0.740	0.740	103,500
2025-06-11	0.710	0.850	0.705	0.830	0.830	789,232
2025-06-10	0.680	0.720	0.680	0.690	0.690	458,860
2025-06-09	0.650	0.700	0.645	0.700	0.700	342,172
2025-06-06	0.600	0.620	0.580	0.620	0.620	214,069
2025-06-05	0.540	0.630	0.540	0.600	0.600	388,600
2025-06-04	0.570	0.570	0.520	0.540	0.540	314,550
2025-06-03	0.530	0.530	0.500	0.520	0.520	119,107
2025-06-02	0.520	0.530	0.520	0.530	0.530	23,009
2025-05-30	0.550	0.570	0.510	0.510	0.510	90,665
2025-05-29	0.520	0.550	0.520	0.550	0.550	42,800
2025-05-28	0.520	0.520	0.510	0.520	0.520	112,252
2025-05-27	0.550	0.550	0.505	0.505	0.505	125,011
2025-05-26	0.540	0.540	0.520	0.520	0.520	31,500
2025-05-23	0.540	0.560	0.530	0.535	0.535	39,570
2025-05-22	0.520	0.560	0.520	0.560	0.560	102,500
2025-05-21	0.530	0.530	0.520	0.520	0.520	42,000
2025-05-20	0.540	0.540	0.530	0.540	0.540	22,250
2025-05-16	0.550	0.560	0.540	0.540	0.540	56,710
2025-05-15	0.610	0.610	0.560	0.560	0.560	155,500
2025-05-14	0.620	0.620	0.610	0.610	0.610	156,000
2025-05-13	0.630	0.640	0.620	0.620	0.620	135,501
2025-05-12	0.580	0.630	0.570	0.630	0.630	270,253

← NewerPage 6 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.