Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.58	0.59	0.55	0.58	0.58	-2.75%	6,299
Jun 11, 2025	0.52	0.62	0.52	0.60	0.60	14.92%	25,415
Jun 10, 2025	0.52	0.52	0.52	0.52	0.52	2.45%	1,300
Jun 9, 2025	0.47	0.51	0.47	0.51	0.51	13.62%	10,325
Jun 6, 2025	0.45	0.45	0.44	0.45	0.45	2.94%	9,252
Jun 5, 2025	0.43	0.45	0.41	0.43	0.43	6.87%	7,575
Jun 4, 2025	0.41	0.41	0.40	0.40	0.40	9.32%	5,654
Jun 3, 2025	0.38	0.38	0.37	0.37	0.37	-2.44%	5,050
Jun 2, 2025	0.38	0.38	0.38	0.38	0.38	-3.77%	156
May 30, 2025	0.40	0.41	0.39	0.39	0.39	-0.61%	54,910
May 29, 2025	0.40	0.40	0.40	0.40	0.40	3.66%	3,080
May 28, 2025	0.36	0.38	0.36	0.38	0.38	0.42%	5,300
May 27, 2025	0.39	0.39	0.38	0.38	0.38	-4.78%	13,185
May 23, 2025	0.41	0.41	0.39	0.40	0.40	7.21%	18,304
May 22, 2025	0.37	0.37	0.37	0.37	0.37	-2.71%	4,500
May 21, 2025	0.39	0.39	0.37	0.38	0.38	0.55%	7,000
May 20, 2025	0.40	0.41	0.38	0.38	0.38	-2.21%	16,980
May 19, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 16, 2025	0.40	0.40	0.38	0.39	0.39	0.78%	7,900
May 15, 2025	0.43	0.43	0.39	0.39	0.39	-13.44%	4,106
May 14, 2025	0.46	0.47	0.44	0.45	0.45	-0.65%	29,200
May 13, 2025	0.45	0.45	0.44	0.45	0.45	5.34%	7,230
May 12, 2025	0.45	0.45	0.43	0.43	0.43	4.20%	1,975
May 9, 2025	0.41	0.41	0.41	0.41	0.41	-	-
May 8, 2025	0.41	0.41	0.40	0.41	0.41	-	4,894
May 7, 2025	0.41	0.41	0.41	0.41	0.41	-3.53%	5,550
May 6, 2025	0.43	0.44	0.43	0.43	0.43	-2.05%	33,050
May 5, 2025	0.51	0.51	0.43	0.43	0.43	-1.05%	8,510
May 2, 2025	0.45	0.45	0.44	0.44	0.44	-5.70%	5,645
May 1, 2025	0.46	0.50	0.44	0.47	0.47	11.11%	9,114
Apr 30, 2025	0.44	0.44	0.39	0.42	0.42	0.77%	20,791
Apr 29, 2025	0.41	0.42	0.41	0.42	0.42	-1.59%	5,344
Apr 28, 2025	0.43	0.43	0.42	0.42	0.42	-2.52%	12,509
Apr 25, 2025	0.38	0.43	0.38	0.43	0.43	32.69%	12,660
Apr 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 23, 2025	0.34	0.34	0.32	0.33	0.33	-3.68%	46,778
Apr 22, 2025	0.35	0.36	0.33	0.34	0.34	-5.68%	33,395
Apr 21, 2025	0.36	0.38	0.36	0.36	0.36	-6.04%	45,036
Apr 17, 2025	0.40	0.40	0.38	0.38	0.38	6.17%	9,170
Apr 16, 2025	0.35	0.37	0.35	0.36	0.36	-5.65%	23,383
Apr 15, 2025	0.30	0.38	0.30	0.38	0.38	28.99%	172,075
Apr 14, 2025	0.27	0.30	0.27	0.30	0.30	7.49%	107,040
Apr 11, 2025	0.26	0.30	0.26	0.28	0.28	-4.64%	16,600
Apr 10, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 9, 2025	0.27	0.29	0.25	0.29	0.29	0.77%	6,730
Apr 8, 2025	0.24	0.29	0.24	0.29	0.29	4.99%	8,400
Apr 7, 2025	0.26	0.27	0.25	0.27	0.27	4.12%	2,800
Apr 4, 2025	0.32	0.32	0.24	0.26	0.26	-9.47%	41,500
Apr 3, 2025	0.28	0.29	0.26	0.29	0.29	2.99%	7,400
Apr 2, 2025	0.28	0.28	0.28	0.28	0.28	-	-