Gladiator Metals Corp. (GDTRF)
OTCMKTS · Delayed Price · Currency is USD
2.590
+0.310 (13.60%)
Jun 26, 2026, 3:55 PM EST
GDTRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.32 | 2.56 | 2.32 | 2.56 | 2.56 | 9.87% | 36,371 |
| Jun 25, 2026 | 2.11 | 2.42 | 2.11 | 2.33 | 2.33 | 2.19% | 12,059 |
| Jun 24, 2026 | 2.25 | 2.28 | 2.18 | 2.28 | 2.28 | -0.82% | 35,433 |
| Jun 23, 2026 | 2.51 | 2.57 | 2.30 | 2.30 | 2.30 | -8.41% | 46,226 |
| Jun 22, 2026 | 2.18 | 2.52 | 2.18 | 2.51 | 2.51 | 25.50% | 74,245 |
| Jun 18, 2026 | 2.27 | 2.66 | 2.00 | 2.00 | 2.00 | -12.66% | 46,447 |
| Jun 17, 2026 | 2.29 | 2.47 | 2.28 | 2.29 | 2.29 | 8.53% | 77,087 |
| Jun 16, 2026 | 2.05 | 2.14 | 2.02 | 2.11 | 2.11 | 2.93% | 74,117 |
| Jun 15, 2026 | 1.98 | 2.14 | 1.98 | 2.05 | 2.05 | 6.22% | 90,975 |
| Jun 12, 2026 | 1.82 | 1.96 | 1.81 | 1.93 | 1.93 | 10.92% | 51,416 |
| Jun 11, 2026 | 1.60 | 1.76 | 1.50 | 1.74 | 1.74 | 20.00% | 115,295 |
| Jun 10, 2026 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -7.64% | 38,537 |
| Jun 9, 2026 | 1.68 | 1.69 | 1.56 | 1.57 | 1.57 | -8.19% | 25,682 |
| Jun 8, 2026 | 1.19 | 1.80 | 1.19 | 1.71 | 1.71 | 1.18% | 125,274 |
| Jun 5, 2026 | 1.78 | 1.85 | 1.69 | 1.69 | 1.69 | -11.52% | 34,340 |
| Jun 4, 2026 | 1.64 | 1.99 | 1.64 | 1.91 | 1.91 | 20.73% | 34,114 |
| Jun 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.62% | 4,246 |
| Jun 2, 2026 | 1.62 | 1.71 | 1.60 | 1.61 | 1.61 | -1.95% | 32,685 |
| Jun 1, 2026 | 1.59 | 1.66 | 1.56 | 1.64 | 1.64 | 1.86% | 26,794 |
| May 29, 2026 | 1.53 | 1.61 | 1.50 | 1.61 | 1.61 | 5.92% | 28,294 |
| May 28, 2026 | 1.51 | 1.55 | 1.46 | 1.52 | 1.52 | 0.80% | 22,342 |
| May 27, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | -0.13% | 9,803 |
| May 26, 2026 | 1.35 | 1.63 | 1.35 | 1.51 | 1.51 | 9.03% | 45,469 |
| May 22, 2026 | 1.38 | 1.47 | 1.31 | 1.39 | 1.39 | 1.09% | 93,745 |
| May 21, 2026 | 1.12 | 1.42 | 1.12 | 1.37 | 1.37 | 25.80% | 148,920 |
| May 20, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 5.73% | 15,508 |
| May 19, 2026 | 1.09 | 1.11 | 1.02 | 1.03 | 1.03 | -4.81% | 34,572 |
| May 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.08% | 3,196 |
| May 15, 2026 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -9.67% | 21,763 |
| May 14, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -6.13% | 10,362 |
| May 13, 2026 | 1.12 | 1.25 | 1.07 | 1.25 | 1.25 | 11.11% | 6,941 |
| May 12, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -2.17% | 8,334 |
| May 11, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 7.28% | 28,651 |
| May 8, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 2.49% | 2,780 |
| May 7, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.13% | 9,703 |
| May 6, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 5.77% | 6,202 |
| May 5, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -4.55% | 5,612 |
| May 4, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.50% | 740 |
| May 1, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 1.50% | 20,698 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 2.88% | 6,051 |
| Apr 29, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 22,504 |
| Apr 28, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 9,910 |
| Apr 27, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 4,613 |
| Apr 24, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.35% | 17,695 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.06 | 1.07 | 1.07 | -4.00% | 15,224 |
| Apr 22, 2026 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 6.73% | 7,970 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -2.07% | 15,980 |
| Apr 20, 2026 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -2.57% | 19,850 |
| Apr 17, 2026 | 1.10 | 1.11 | 1.04 | 1.09 | 1.09 | - | 51,393 |
| Apr 16, 2026 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 11.22% | 57,817 |