Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.580	0.580	0.560	0.580	0.580	82,500
2025-05-08	0.570	0.570	0.540	0.550	0.550	78,525
2025-05-07	0.560	0.570	0.560	0.570	0.570	5,600
2025-05-06	0.590	0.590	0.560	0.560	0.560	62,600
2025-05-05	0.610	0.610	0.580	0.590	0.590	65,165
2025-05-02	0.600	0.600	0.580	0.580	0.580	50,483
2025-05-01	0.630	0.640	0.590	0.590	0.590	275,015
2025-04-30	0.590	0.620	0.550	0.620	0.620	378,950
2025-04-29	0.600	0.600	0.570	0.580	0.580	136,825
2025-04-28	0.600	0.610	0.560	0.590	0.590	229,051
2025-04-25	0.500	0.630	0.490	0.630	0.630	313,000
2025-04-24	0.440	0.490	0.440	0.490	0.490	141,500
2025-04-23	0.475	0.475	0.440	0.440	0.440	172,220
2025-04-22	0.490	0.490	0.460	0.480	0.480	200,440
2025-04-21	0.550	0.550	0.480	0.490	0.490	59,630
2025-04-17	0.550	0.560	0.535	0.550	0.550	387,450
2025-04-16	0.500	0.540	0.480	0.530	0.530	71,078
2025-04-15	0.400	0.530	0.400	0.475	0.475	222,496
2025-04-14	0.395	0.400	0.390	0.400	0.400	25,000
2025-04-11	0.420	0.420	0.395	0.400	0.400	17,500
2025-04-10	0.390	0.410	0.390	0.410	0.410	7,928
2025-04-09	0.375	0.395	0.375	0.390	0.390	13,803
2025-04-08	0.370	0.380	0.370	0.380	0.380	11,000
2025-04-07	0.350	0.470	0.350	0.360	0.360	64,309
2025-04-04	0.405	0.405	0.335	0.360	0.360	132,000
2025-04-03	0.380	0.400	0.380	0.400	0.400	83,500
2025-04-02	0.380	0.395	0.380	0.385	0.385	45,000
2025-04-01	0.390	0.395	0.380	0.385	0.385	56,500
2025-03-31	0.400	0.400	0.390	0.390	0.390	35,100
2025-03-28	0.405	0.405	0.390	0.390	0.390	18,714
2025-03-27	0.425	0.425	0.405	0.420	0.420	87,505
2025-03-26	0.400	0.440	0.395	0.420	0.420	90,000
2025-03-25	0.405	0.405	0.385	0.400	0.400	37,000
2025-03-24	0.405	0.410	0.390	0.405	0.405	93,695
2025-03-21	0.405	0.405	0.400	0.400	0.400	31,400
2025-03-20	0.405	0.405	0.400	0.400	0.400	70,300
2025-03-19	0.400	0.405	0.390	0.405	0.405	70,105
2025-03-18	0.405	0.405	0.390	0.400	0.400	51,400
2025-03-17	0.405	0.405	0.400	0.400	0.400	65,771
2025-03-14	0.400	0.410	0.395	0.410	0.410	49,248
2025-03-13	0.405	0.415	0.400	0.400	0.400	55,030
2025-03-12	0.420	0.430	0.410	0.410	0.410	9,305
2025-03-11	0.450	0.450	0.415	0.415	0.415	65,600
2025-03-10	0.450	0.450	0.450	0.450	0.450	24,500
2025-03-07	0.460	0.460	0.450	0.450	0.450	2,000
2025-03-06	0.460	0.460	0.455	0.455	0.455	8,755
2025-03-05	0.455	0.470	0.450	0.455	0.455	59,200
2025-03-04	0.480	0.480	0.470	0.470	0.470	2,000
2025-03-03	0.460	0.460	0.460	0.460	0.460	0
2025-02-28	0.460	0.460	0.460	0.460	0.460	0
2025-02-27	0.480	0.485	0.460	0.460	0.460	8,500
2025-02-26	0.500	0.500	0.470	0.470	0.470	17,556
2025-02-25	0.510	0.510	0.500	0.500	0.500	16,500
2025-02-24	0.560	0.560	0.500	0.510	0.510	12,913
2025-02-21	0.560	0.560	0.540	0.540	0.540	74,500
2025-02-20	0.560	0.560	0.550	0.550	0.550	52,434
2025-02-19	0.550	0.560	0.550	0.550	0.550	48,300
2025-02-18	0.530	0.570	0.530	0.550	0.550	642,072
2025-02-14	0.520	0.550	0.500	0.550	0.550	161,429
2025-02-13	0.500	0.500	0.480	0.500	0.500	20,500

← NewerPage 7 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.