Gladiator Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.940	1.970	1.870	1.970	1.970	62,051
2026-10-15	1.900	1.960	1.670	1.890	1.890	102,300
2026-10-14	2.000	2.000	1.850	1.970	1.970	70,600
2026-10-13	2.150	2.170	2.000	2.060	2.060	61,200
2026-10-09	2.090	2.260	2.090	2.120	2.120	41,300
2026-10-08	2.110	2.200	2.090	2.110	2.110	22,300
2026-10-07	2.270	2.270	2.100	2.110	2.110	737,600
2026-10-06	2.440	2.440	2.280	2.280	2.280	142,300
2026-10-05	2.400	2.420	2.360	2.390	2.390	265,100
2026-10-02	2.210	2.470	2.110	2.400	2.400	380,000
2026-10-01	2.130	2.290	2.090	2.170	2.170	108,800
2026-09-30	2.300	2.360	2.270	2.295	2.295	35,300
2026-09-29	2.370	2.380	2.310	2.310	2.310	14,500
2026-09-28	2.400	2.400	2.200	2.370	2.370	88,500
2026-09-25	2.550	2.550	2.360	2.400	2.400	51,700
2026-09-24	2.410	2.530	2.380	2.520	2.520	145,900
2026-09-23	2.380	2.400	2.310	2.400	2.400	22,800
2026-09-22	2.340	2.470	2.320	2.370	2.370	42,900
2026-09-21	2.310	2.340	2.260	2.340	2.340	37,700
2026-09-18	2.410	2.470	2.270	2.370	2.370	77,200
2026-09-17	2.270	2.410	2.270	2.400	2.400	56,200
2026-09-16	2.380	2.400	2.250	2.260	2.260	164,600
2026-09-15	2.430	2.550	2.360	2.400	2.400	123,800
2026-09-14	2.500	2.500	2.310	2.420	2.420	66,900
2026-09-11	2.500	2.620	2.500	2.580	2.580	38,900
2026-09-10	2.590	2.630	2.460	2.510	2.510	79,600
2026-09-09	2.760	2.800	2.650	2.680	2.680	239,000
2026-09-08	2.780	2.850	2.700	2.780	2.780	36,800
2026-09-04	2.870	2.870	2.780	2.780	2.780	31,900
2026-09-03	2.810	2.810	2.700	2.760	2.760	73,100
2026-09-02	2.850	2.860	2.675	2.780	2.780	98,600
2026-09-01	2.870	3.000	2.800	2.820	2.820	65,100
2026-08-31	2.810	2.950	2.790	2.910	2.910	66,200
2026-08-28	2.910	2.920	2.740	2.770	2.770	217,400
2026-08-27	2.920	2.990	2.870	2.930	2.930	53,300
2026-08-26	3.090	3.090	2.870	2.870	2.870	68,100
2026-08-25	2.880	3.240	2.870	3.100	3.100	113,700
2026-08-24	2.960	2.960	2.830	2.870	2.870	64,000
2026-08-21	2.760	2.950	2.760	2.950	2.950	52,000
2026-08-20	2.780	2.830	2.710	2.790	2.790	77,400
2026-08-19	2.800	2.920	2.800	2.830	2.830	66,600
2026-08-18	2.850	2.890	2.650	2.740	2.740	38,600
2026-08-17	2.760	2.960	2.760	2.890	2.890	51,900
2026-08-14	2.790	2.900	2.700	2.850	2.850	202,900
2026-08-13	3.100	3.130	2.760	2.770	2.770	175,400
2026-08-12	3.300	3.350	3.100	3.100	3.100	212,400
2026-08-11	3.270	3.330	3.230	3.300	3.300	239,000
2026-08-10	3.250	3.370	3.200	3.340	3.340	59,100
2026-08-07	3.300	3.340	3.250	3.260	3.260	157,200
2026-08-06	3.080	3.360	3.010	3.250	3.250	256,800
2026-08-05	2.900	3.150	2.850	3.150	3.150	291,600
2026-08-04	2.680	2.870	2.680	2.760	2.760	171,300
2026-07-31	2.700	2.800	2.600	2.680	2.680	151,400
2026-07-30	2.770	3.000	2.730	2.800	2.800	56,300
2026-07-29	2.550	2.920	2.530	2.880	2.880	239,800
2026-07-28	2.830	2.830	2.570	2.570	2.570	307,500
2026-07-27	2.930	2.980	2.730	2.850	2.850	428,000
2026-07-24	3.040	3.100	2.940	2.940	2.940	37,200
2026-07-23	3.000	3.040	2.950	2.980	2.980	43,900
2026-07-22	3.060	3.190	3.000	3.050	3.050	58,700

Page 1 of 2 · 62 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.