Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.500	0.500	0.480	0.500	0.500	20,500
2025-02-12	0.480	0.500	0.480	0.480	0.480	45,000
2025-02-11	0.485	0.500	0.465	0.500	0.500	11,000
2025-02-10	0.500	0.500	0.430	0.440	0.440	73,031
2025-02-07	0.500	0.520	0.490	0.500	0.500	158,505
2025-02-06	0.500	0.510	0.460	0.510	0.510	130,531
2025-02-05	0.530	0.530	0.480	0.500	0.500	37,500
2025-02-04	0.450	0.500	0.440	0.500	0.500	163,543
2025-02-03	0.390	0.450	0.390	0.450	0.450	291,250
2025-01-31	0.410	0.410	0.390	0.400	0.400	43,098
2025-01-30	0.415	0.415	0.410	0.410	0.410	16,020
2025-01-29	0.410	0.415	0.400	0.400	0.400	8,005
2025-01-28	0.410	0.410	0.400	0.410	0.410	13,092
2025-01-27	0.435	0.435	0.410	0.415	0.415	57,500
2025-01-24	0.440	0.440	0.435	0.435	0.435	41,500
2025-01-23	0.450	0.450	0.420	0.440	0.440	43,100
2025-01-22	0.450	0.450	0.450	0.450	0.450	43,100
2025-01-21	0.435	0.450	0.420	0.430	0.430	57,305
2025-01-20	0.400	0.420	0.400	0.420	0.420	5,011
2025-01-17	0.410	0.420	0.395	0.400	0.400	19,395
2025-01-16	0.420	0.420	0.390	0.420	0.420	11,000
2025-01-15	0.430	0.430	0.400	0.400	0.400	46,000
2025-01-14	0.430	0.450	0.430	0.440	0.440	37,500
2025-01-13	0.440	0.440	0.430	0.430	0.430	4,000
2025-01-10	0.450	0.460	0.440	0.440	0.440	29,751
2025-01-09	0.450	0.450	0.440	0.450	0.450	11,754
2025-01-08	0.420	0.430	0.420	0.430	0.430	55,154
2025-01-07	0.415	0.420	0.415	0.420	0.420	1,268
2025-01-06	0.420	0.420	0.415	0.415	0.415	8,500
2025-01-03	0.420	0.420	0.420	0.420	0.420	13,500
2025-01-02	0.420	0.420	0.415	0.415	0.415	5,500
2024-12-31	0.415	0.420	0.400	0.410	0.410	270,600
2024-12-30	0.420	0.420	0.405	0.415	0.415	106,486
2024-12-27	0.420	0.420	0.410	0.410	0.410	7,501
2024-12-24	0.405	0.405	0.405	0.405	0.405	500
2024-12-23	0.400	0.405	0.400	0.405	0.405	8,500
2024-12-20	0.420	0.420	0.380	0.400	0.400	65,090
2024-12-19	0.415	0.430	0.415	0.420	0.420	24,274
2024-12-18	0.420	0.430	0.415	0.415	0.415	12,500
2024-12-17	0.430	0.445	0.415	0.420	0.420	129,500
2024-12-16	0.430	0.455	0.430	0.430	0.430	88,100
2024-12-13	0.450	0.450	0.420	0.420	0.420	42,000
2024-12-12	0.470	0.470	0.450	0.450	0.450	24,055
2024-12-11	0.485	0.485	0.465	0.465	0.465	6,600
2024-12-10	0.490	0.495	0.490	0.490	0.490	98,700
2024-12-09	0.495	0.495	0.490	0.490	0.490	32,500
2024-12-06	0.510	0.510	0.480	0.480	0.480	416,520
2024-12-05	0.520	0.520	0.460	0.500	0.500	728,523
2024-12-04	0.540	0.540	0.500	0.510	0.510	280,101
2024-12-03	0.590	0.600	0.530	0.530	0.530	379,000
2024-12-02	0.530	0.570	0.530	0.570	0.570	110,755
2024-11-29	0.580	0.580	0.540	0.540	0.540	28,500
2024-11-28	0.620	0.620	0.600	0.600	0.600	6,805
2024-11-27	0.610	0.620	0.600	0.600	0.600	49,000
2024-11-26	0.650	0.650	0.590	0.590	0.590	39,700
2024-11-25	0.650	0.660	0.630	0.640	0.640	100,115
2024-11-22	0.680	0.700	0.640	0.650	0.650	160,546
2024-11-21	0.670	0.710	0.670	0.670	0.670	79,520
2024-11-20	0.660	0.710	0.610	0.690	0.690	235,127
2024-11-19	0.600	0.660	0.560	0.650	0.650	794,470

← NewerPage 8 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.