Gladiator Metals Corp. (GDTRF)
OTCMKTS · Delayed Price · Currency is USD
1.690
-0.220 (-11.52%)
At close: Jun 5, 2026
GDTRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 8.08% | 10,756 |
| Apr 14, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | 1.65% | 12,841 |
| Apr 13, 2026 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | 0.75% | 1,970 |
| Apr 10, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -5.51% | 6,625 |
| Apr 9, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -0.29% | 4,016 |
| Apr 8, 2026 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | 9.65% | 12,255 |
| Apr 7, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | -3.16% | 19,849 |
| Apr 6, 2026 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | 1.72% | 69,714 |
| Apr 2, 2026 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | 0.87% | 20,038 |
| Apr 1, 2026 | 0.87 | 0.94 | 0.84 | 0.86 | 0.86 | -0.76% | 19,029 |
| Mar 31, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | 1.90% | 58,317 |
| Mar 30, 2026 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | 2.38% | 13,630 |
| Mar 27, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.51% | 24,184 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -7.89% | 32,871 |