Gladiator Metals Corp. (GDTRF)
OTCMKTS · Delayed Price · Currency is USD
1.100
-0.004 (-0.36%)
At close: Nov 9, 2026
GDTRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.10 | 1.17 | 1.05 | 1.10 | 1.10 | -0.36% | 33,469 |
| Nov 6, 2026 | 0.96 | 1.14 | 0.96 | 1.10 | 1.10 | 2.22% | 74,432 |
| Nov 5, 2026 | 1.29 | 1.36 | 1.02 | 1.08 | 1.08 | -14.96% | 66,942 |
| Nov 4, 2026 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 12.39% | 57,464 |
| Nov 3, 2026 | 1.27 | 1.27 | 1.11 | 1.13 | 1.13 | -9.74% | 37,003 |
| Nov 2, 2026 | 1.13 | 1.26 | 1.13 | 1.25 | 1.25 | 8.49% | 21,825 |
| Oct 30, 2026 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -7.68% | 148,196 |
| Oct 29, 2026 | 1.29 | 1.34 | 1.25 | 1.25 | 1.25 | -4.43% | 31,342 |
| Oct 28, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | 1.40% | 27,223 |
| Oct 27, 2026 | 1.42 | 1.42 | 1.27 | 1.29 | 1.29 | -7.19% | 20,829 |
| Oct 26, 2026 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | 6.92% | 28,353 |
| Oct 23, 2026 | 1.27 | 1.40 | 1.27 | 1.30 | 1.30 | 1.33% | 16,255 |
| Oct 22, 2026 | 1.40 | 1.41 | 1.28 | 1.28 | 1.28 | -9.01% | 37,032 |
| Oct 21, 2026 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 45,818 |
| Oct 20, 2026 | 1.41 | 1.42 | 1.31 | 1.42 | 1.42 | 11.81% | 119,152 |
| Oct 19, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -7.30% | 28,473 |
| Oct 16, 2026 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | 2.39% | 74,860 |
| Oct 15, 2026 | 1.32 | 1.36 | 1.24 | 1.34 | 1.34 | -0.19% | 28,224 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.28 | 1.34 | 1.34 | -6.26% | 47,436 |
| Oct 13, 2026 | 1.46 | 1.52 | 1.43 | 1.43 | 1.43 | -2.72% | 25,210 |
| Oct 12, 2026 | 1.54 | 1.55 | 1.45 | 1.47 | 1.47 | -0.68% | 12,506 |
| Oct 9, 2026 | 1.41 | 1.54 | 1.41 | 1.48 | 1.48 | -0.67% | 24,659 |
| Oct 8, 2026 | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | -0.67% | 17,619 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -7.41% | 25,971 |
| Oct 6, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -3.57% | 22,455 |
| Oct 5, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 5,700 |
| Oct 2, 2026 | 1.51 | 1.70 | 1.48 | 1.70 | 1.70 | 14.19% | 132,848 |
| Oct 1, 2026 | 1.62 | 1.62 | 1.49 | 1.49 | 1.49 | -6.95% | 51,174 |
| Sep 30, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -2.79% | 12,221 |
| Sep 29, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -0.25% | 15,318 |
| Sep 28, 2026 | 1.70 | 1.77 | 1.61 | 1.65 | 1.65 | -2.37% | 17,600 |
| Sep 25, 2026 | 1.79 | 1.79 | 1.69 | 1.69 | 1.69 | -5.59% | 7,732 |
| Sep 24, 2026 | 1.77 | 1.79 | 1.69 | 1.79 | 1.79 | 6.55% | 15,244 |
| Sep 23, 2026 | 1.67 | 1.71 | 1.65 | 1.68 | 1.68 | -1.18% | 16,243 |
| Sep 22, 2026 | 1.65 | 1.76 | 1.65 | 1.70 | 1.70 | 2.22% | 10,218 |
| Sep 21, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 2.02% | 15,804 |
| Sep 18, 2026 | 1.93 | 1.93 | 1.62 | 1.63 | 1.63 | -4.15% | 40,310 |
| Sep 17, 2026 | 1.64 | 1.71 | 1.62 | 1.70 | 1.70 | 3.69% | 19,473 |
| Sep 16, 2026 | 1.72 | 1.72 | 1.62 | 1.64 | 1.64 | -4.65% | 29,801 |
| Sep 15, 2026 | 1.80 | 1.82 | 1.71 | 1.72 | 1.72 | -1.15% | 62,962 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.67 | 1.74 | 1.74 | -7.45% | 45,996 |
| Sep 11, 2026 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 6,411 |
| Sep 10, 2026 | 1.94 | 1.94 | 1.80 | 1.80 | 1.80 | -6.98% | 44,242 |
| Sep 9, 2026 | 2.00 | 2.02 | 1.92 | 1.94 | 1.94 | -4.21% | 16,788 |
| Sep 8, 2026 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | - | 27,406 |
| Sep 4, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | 0.50% | 5,939 |
| Sep 3, 2026 | 2.03 | 2.03 | 1.97 | 2.01 | 2.01 | -0.25% | 11,753 |
| Sep 2, 2026 | 2.08 | 2.08 | 1.94 | 2.02 | 2.02 | -0.74% | 83,450 |
| Sep 1, 2026 | 2.10 | 2.22 | 2.02 | 2.03 | 2.03 | -2.17% | 38,094 |
| Aug 31, 2026 | 2.02 | 2.13 | 2.02 | 2.08 | 2.08 | 2.72% | 41,798 |