Gladiator Metals Corp. (GDTRF)
OTCMKTS · Delayed Price · Currency is USD
2.360
0.00 (0.00%)
At close: Aug 11, 2026
GDTRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | - | 20,261 |
| Aug 10, 2026 | 2.40 | 2.41 | 2.33 | 2.36 | 2.36 | 0.08% | 35,079 |
| Aug 7, 2026 | 2.41 | 2.41 | 2.35 | 2.36 | 2.36 | 0.77% | 7,918 |
| Aug 6, 2026 | 2.20 | 2.40 | 2.20 | 2.34 | 2.34 | 6.34% | 10,963 |
| Aug 5, 2026 | 2.02 | 2.21 | 2.02 | 2.20 | 2.20 | 11.14% | 14,996 |
| Aug 4, 2026 | 1.90 | 2.00 | 1.90 | 1.98 | 1.98 | 3.66% | 8,304 |
| Aug 3, 2026 | 2.10 | 2.10 | 1.89 | 1.91 | 1.91 | -0.10% | 7,365 |
| Jul 31, 2026 | 2.07 | 2.07 | 1.86 | 1.91 | 1.91 | -5.81% | 32,055 |
| Jul 30, 2026 | 1.96 | 2.06 | 1.94 | 2.03 | 2.03 | 0.50% | 16,135 |
| Jul 29, 2026 | 1.85 | 2.05 | 1.85 | 2.02 | 2.02 | 9.19% | 29,588 |
| Jul 28, 2026 | 1.95 | 1.97 | 1.85 | 1.85 | 1.85 | -9.76% | 46,176 |
| Jul 27, 2026 | 2.14 | 2.14 | 1.95 | 2.05 | 2.05 | -2.38% | 23,612 |
| Jul 24, 2026 | 2.15 | 2.22 | 2.10 | 2.10 | 2.10 | -1.87% | 36,587 |
| Jul 23, 2026 | 2.13 | 2.15 | 2.10 | 2.14 | 2.14 | -3.82% | 12,139 |
| Jul 22, 2026 | 2.17 | 2.25 | 2.14 | 2.23 | 2.23 | 3.49% | 10,838 |
| Jul 21, 2026 | 2.10 | 2.16 | 2.10 | 2.15 | 2.15 | 5.65% | 11,527 |
| Jul 20, 2026 | 2.03 | 2.14 | 2.02 | 2.04 | 2.04 | -6.07% | 21,695 |
| Jul 17, 2026 | 1.93 | 2.20 | 1.93 | 2.17 | 2.17 | 1.24% | 24,544 |
| Jul 16, 2026 | 2.19 | 2.21 | 2.13 | 2.14 | 2.14 | -6.96% | 8,928 |
| Jul 15, 2026 | 2.36 | 2.36 | 2.21 | 2.30 | 2.30 | -0.43% | 7,449 |
| Jul 14, 2026 | 2.14 | 2.32 | 2.12 | 2.31 | 2.31 | 13.51% | 23,314 |
| Jul 13, 2026 | 2.26 | 2.26 | 2.02 | 2.04 | 2.04 | -10.35% | 39,750 |
| Jul 10, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.30% | 523 |
| Jul 9, 2026 | 2.28 | 2.34 | 2.23 | 2.30 | 2.30 | 0.44% | 39,264 |
| Jul 8, 2026 | 2.39 | 2.39 | 2.28 | 2.29 | 2.29 | -4.98% | 32,156 |
| Jul 7, 2026 | 2.40 | 2.69 | 2.36 | 2.41 | 2.41 | -6.68% | 29,250 |
| Jul 6, 2026 | 2.48 | 2.59 | 2.47 | 2.58 | 2.58 | 3.51% | 6,959 |
| Jul 2, 2026 | 2.67 | 2.67 | 2.46 | 2.50 | 2.50 | -6.55% | 69,753 |
| Jul 1, 2026 | 2.79 | 2.79 | 2.67 | 2.67 | 2.67 | 0.75% | 5,735 |
| Jun 30, 2026 | 2.42 | 2.76 | 2.26 | 2.65 | 2.65 | 9.48% | 24,720 |
| Jun 29, 2026 | 2.60 | 2.60 | 2.36 | 2.42 | 2.42 | -5.45% | 26,030 |
| 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 |