Gladiator Metals Corp. (GDTRF)
OTCMKTS
· Delayed Price · Currency is USD
0.3814
-0.0076 (-1.95%)
May 20, 2025, 4:00 PM EDT
Gladiator Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 1, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 0.39% | 15,875 |
| Mar 31, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.04% | 19,600 |
| Mar 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.01% | 3,428 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -2.50% | 112,600 |
| Mar 26, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.68% | 24,430 |
| Mar 25, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 13.03% | 13,320 |
| Mar 24, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -9.40% | 4,980 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.16% | 430 |
| Mar 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.50% | 300 |
| Mar 19, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | -0.61% | 7,450 |
| Mar 18, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | -1.11% | 24,206 |
| Mar 17, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.37% | 24,720 |
| Mar 14, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -8.46% | 44,020 |
| Mar 13, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 1.89% | 1,257 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.28% | 235 |
| Mar 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.22% | 572 |