Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.550	0.600	0.530	0.600	0.600	315,833
2024-11-15	0.550	0.600	0.540	0.550	0.550	92,000
2024-11-14	0.550	0.550	0.540	0.550	0.550	81,424
2024-11-13	0.550	0.550	0.540	0.550	0.550	103,950
2024-11-12	0.560	0.560	0.520	0.520	0.520	562,500
2024-11-11	0.620	0.620	0.560	0.560	0.560	21,150
2024-11-08	0.600	0.620	0.570	0.620	0.620	10,500
2024-11-07	0.550	0.600	0.550	0.590	0.590	69,602
2024-11-06	0.570	0.590	0.550	0.550	0.550	142,572
2024-11-05	0.550	0.580	0.550	0.570	0.570	113,533
2024-11-04	0.570	0.570	0.520	0.530	0.530	114,419
2024-11-01	0.600	0.600	0.580	0.600	0.600	32,011
2024-10-31	0.640	0.670	0.580	0.600	0.600	631,030
2024-10-30	0.590	0.630	0.590	0.630	0.630	121,000
2024-10-29	0.660	0.660	0.570	0.600	0.600	670,646
2024-10-28	0.700	0.700	0.660	0.680	0.680	374,099
2024-10-25	0.710	0.750	0.700	0.720	0.720	445,179
2024-10-24	0.660	0.710	0.640	0.700	0.700	302,913
2024-10-23	0.640	0.660	0.620	0.660	0.660	250,600
2024-10-22	0.610	0.680	0.610	0.650	0.650	257,115
2024-10-21	0.630	0.660	0.590	0.610	0.610	694,890
2024-10-18	0.485	0.620	0.475	0.620	0.620	1,798,353
2024-10-17	0.450	0.480	0.435	0.480	0.480	186,000
2024-10-16	0.445	0.460	0.440	0.440	0.440	109,000
2024-10-15	0.480	0.480	0.450	0.450	0.450	63,353
2024-10-11	0.490	0.490	0.470	0.480	0.480	149,322
2024-10-10	0.440	0.485	0.435	0.485	0.485	260,920
2024-10-09	0.450	0.450	0.435	0.440	0.440	74,276
2024-10-08	0.425	0.430	0.420	0.430	0.430	98,233
2024-10-07	0.405	0.425	0.405	0.425	0.425	44,512
2024-10-04	0.385	0.400	0.385	0.400	0.400	36,748
2024-10-03	0.425	0.430	0.390	0.390	0.390	61,100
2024-10-02	0.440	0.445	0.430	0.430	0.430	11,000
2024-10-01	0.420	0.430	0.420	0.430	0.430	28,500
2024-09-30	0.415	0.420	0.415	0.420	0.420	53,143
2024-09-27	0.425	0.430	0.420	0.430	0.430	224,500
2024-09-26	0.415	0.420	0.410	0.420	0.420	91,500
2024-09-25	0.415	0.415	0.410	0.415	0.415	26,800
2024-09-24	0.420	0.420	0.410	0.415	0.415	149,005
2024-09-23	0.405	0.415	0.405	0.415	0.415	33,082
2024-09-20	0.410	0.415	0.405	0.415	0.415	17,478
2024-09-19	0.405	0.420	0.400	0.405	0.405	176,400
2024-09-18	0.420	0.420	0.405	0.405	0.405	17,500
2024-09-17	0.410	0.415	0.405	0.410	0.410	27,830
2024-09-16	0.400	0.420	0.400	0.420	0.420	204,262
2024-09-13	0.380	0.420	0.355	0.405	0.405	81,975
2024-09-12	0.350	0.405	0.350	0.405	0.405	208,094
2024-09-11	0.350	0.350	0.350	0.350	0.350	1,000
2024-09-10	0.355	0.355	0.350	0.350	0.350	22,500
2024-09-09	0.360	0.360	0.350	0.350	0.350	65,720
2024-09-06	0.375	0.375	0.360	0.375	0.375	42,720
2024-09-05	0.370	0.370	0.365	0.370	0.370	3,650
2024-09-04	0.360	0.365	0.360	0.365	0.365	4,000
2024-09-03	0.365	0.370	0.355	0.365	0.365	10,370
2024-08-30	0.365	0.375	0.365	0.375	0.375	16,150
2024-08-29	0.370	0.370	0.365	0.365	0.365	27,500
2024-08-28	0.355	0.370	0.355	0.370	0.370	15,000
2024-08-27	0.355	0.360	0.355	0.355	0.355	10,500
2024-08-26	0.355	0.355	0.350	0.355	0.355	32,540
2024-08-23	0.365	0.365	0.360	0.360	0.360	46,000

← NewerPage 9 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.