Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.87	0.89	0.79	0.87	0.87	0.14%	68,004
Feb 10, 2026	0.92	0.92	0.87	0.87	0.87	-5.43%	76,573
Feb 9, 2026	0.85	0.94	0.85	0.92	0.92	6.99%	29,524
Feb 6, 2026	0.84	0.90	0.80	0.86	0.86	2.37%	72,022
Feb 5, 2026	0.92	0.92	0.80	0.84	0.84	-6.47%	71,860
Feb 4, 2026	0.93	0.93	0.88	0.90	0.90	-7.41%	49,493
Feb 3, 2026	0.92	1.01	0.90	0.97	0.97	9.03%	26,921
Feb 2, 2026	0.93	0.93	0.89	0.89	0.89	-5.74%	36,131
Jan 30, 2026	0.96	0.99	0.89	0.94	0.94	-0.33%	92,421
Jan 29, 2026	0.86	0.97	0.86	0.95	0.95	7.61%	163,796
Jan 28, 2026	0.95	1.00	0.87	0.88	0.88	-7.20%	120,268
Jan 27, 2026	1.01	1.05	0.95	0.95	0.95	-5.45%	25,351
Jan 26, 2026	1.04	1.04	1.00	1.00	1.00	5.58%	48,929
Jan 23, 2026	0.94	0.96	0.88	0.95	0.95	5.80%	122,173
Jan 22, 2026	0.94	0.94	0.88	0.90	0.90	-6.21%	52,884
Jan 21, 2026	0.95	0.96	0.94	0.96	0.96	1.18%	12,573
Jan 20, 2026	0.95	0.96	0.94	0.95	0.95	-2.14%	30,837
Jan 16, 2026	0.95	0.97	0.94	0.97	0.97	4.52%	72,184
Jan 15, 2026	0.80	0.95	0.80	0.93	0.93	15.13%	47,471
Jan 14, 2026	0.74	0.81	0.74	0.80	0.80	1.89%	49,856
Jan 13, 2026	0.77	0.80	0.77	0.79	0.79	0.46%	29,913
Jan 12, 2026	0.79	0.81	0.78	0.79	0.79	-0.63%	57,102
Jan 9, 2026	0.73	0.81	0.73	0.79	0.79	3.95%	71,236
Jan 8, 2026	0.78	0.79	0.75	0.76	0.76	-4.09%	42,593
Jan 7, 2026	0.81	0.81	0.79	0.79	0.79	1.19%	3,951
Jan 6, 2026	0.77	0.81	0.77	0.78	0.78	2.54%	25,489
Jan 5, 2026	0.79	0.80	0.76	0.76	0.76	-3.76%	64,685
Jan 2, 2026	0.87	0.87	0.79	0.79	0.79	-3.23%	149,828
Dec 31, 2025	0.80	0.84	0.80	0.82	0.82	-0.52%	22,328
Dec 30, 2025	0.81	0.82	0.81	0.82	0.82	2.92%	23,846
Dec 29, 2025	0.90	0.90	0.79	0.80	0.80	-13.88%	37,263
Dec 26, 2025	0.78	1.00	0.78	0.93	0.93	21.08%	120,497
Dec 24, 2025	0.77	0.78	0.76	0.77	0.77	-5.69%	4,936
Dec 23, 2025	0.79	0.81	0.75	0.81	0.81	9.14%	17,658
Dec 22, 2025	0.74	0.83	0.74	0.75	0.75	-7.07%	21,860
Dec 19, 2025	0.77	0.80	0.74	0.80	0.80	6.68%	32,648
Dec 18, 2025	0.68	0.77	0.68	0.75	0.75	12.19%	51,268
Dec 17, 2025	0.65	0.70	0.65	0.67	0.67	-6.82%	64,652
Dec 16, 2025	0.75	0.75	0.72	0.72	0.72	-3.54%	22,044
Dec 15, 2025	0.77	0.78	0.73	0.75	0.75	-4.27%	81,963
Dec 12, 2025	0.80	0.83	0.78	0.78	0.78	-2.54%	90,666
Dec 11, 2025	0.77	0.80	0.76	0.80	0.80	8.02%	92,175
Dec 10, 2025	0.79	0.80	0.74	0.74	0.74	-7.19%	53,410
Dec 9, 2025	0.83	0.83	0.77	0.80	0.80	5.70%	47,643
Dec 8, 2025	0.76	0.79	0.75	0.76	0.76	-1.95%	64,122
Dec 5, 2025	0.79	0.81	0.77	0.77	0.77	-1.77%	139,028
Dec 4, 2025	0.77	0.80	0.77	0.78	0.78	4.66%	21,852
Dec 3, 2025	0.76	0.76	0.74	0.75	0.75	-3.29%	26,724
Dec 2, 2025	0.81	0.81	0.77	0.77	0.77	-1.59%	31,437
Dec 1, 2025	0.76	0.79	0.74	0.79	0.79	8.10%	29,653