Gladiator Metals Corp. (GDTRF)
OTCMKTS · Delayed Price · Currency is USD
1.690
-0.100 (-5.59%)
At close: Sep 25, 2026
GDTRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 2.09 | 2.09 | 2.00 | 2.02 | 2.02 | -3.81% | 11,659 |
| Aug 27, 2026 | 2.09 | 2.16 | 2.07 | 2.10 | 2.10 | 0.86% | 22,115 |
| Aug 26, 2026 | 2.35 | 2.35 | 2.08 | 2.08 | 2.08 | -6.64% | 31,608 |
| Aug 25, 2026 | 2.12 | 2.35 | 2.09 | 2.23 | 2.23 | 8.67% | 101,378 |
| Aug 24, 2026 | 2.17 | 2.17 | 2.05 | 2.05 | 2.05 | -4.11% | 18,360 |
| Aug 21, 2026 | 2.02 | 2.18 | 2.02 | 2.14 | 2.14 | 7.81% | 25,840 |
| Aug 20, 2026 | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | -3.41% | 20,590 |
| Aug 19, 2026 | 1.98 | 2.11 | 1.94 | 2.06 | 2.06 | 5.38% | 18,267 |
| Aug 18, 2026 | 1.93 | 2.04 | 1.93 | 1.95 | 1.95 | -6.25% | 22,096 |
| Aug 17, 2026 | 2.04 | 2.13 | 1.92 | 2.08 | 2.08 | -0.48% | 6,798 |
| Aug 14, 2026 | 1.93 | 2.09 | 1.93 | 2.09 | 2.09 | 2.45% | 28,094 |
| Aug 13, 2026 | 2.24 | 2.24 | 1.98 | 2.04 | 2.04 | -11.69% | 22,991 |
| Aug 12, 2026 | 2.38 | 2.39 | 2.31 | 2.31 | 2.31 | -2.12% | 18,059 |
| 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 |