Gladiator Metals Corp. (TSXV:GLAD)
Canada · Delayed Price · Currency is CAD 1.140
+0.100 (9.62%)
At close: Jan 9, 2026
Gladiator Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.07 | 1.14 | 1.05 | 1.14 | 1.14 | 9.62% | 50,592 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -4.59% | 134,615 |
| Jan 7, 2026 | 1.05 | 1.13 | 1.05 | 1.09 | 1.09 | -2.68% | 17,924 |
| Jan 6, 2026 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 7.69% | 170,591 |
| Jan 5, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -6.31% | 123,919 |
| Jan 2, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 153,313 |
| Dec 31, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 25,594 |
| Dec 30, 2025 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 28,999 |
| Dec 29, 2025 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | 0.91% | 131,585 |
| Dec 24, 2025 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 965,900 |
| Dec 23, 2025 | 1.06 | 1.13 | 1.03 | 1.09 | 1.09 | 0.93% | 396,865 |
| Dec 22, 2025 | 1.14 | 1.14 | 1.02 | 1.08 | 1.08 | -3.57% | 104,231 |
| Dec 19, 2025 | 1.05 | 1.13 | 1.01 | 1.12 | 1.12 | 8.74% | 220,927 |
| Dec 18, 2025 | 0.93 | 1.04 | 0.93 | 1.03 | 1.03 | 11.96% | 119,785 |
| Dec 17, 2025 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -6.12% | 191,983 |
| Dec 16, 2025 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 58,460 |
| Dec 15, 2025 | 1.06 | 1.07 | 1.01 | 1.03 | 1.03 | -5.50% | 74,141 |
| Dec 12, 2025 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 160,980 |
| Dec 11, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 95,511 |
| Dec 10, 2025 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | -3.64% | 133,500 |
| Dec 9, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 76,679 |
| Dec 8, 2025 | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 173,732 |
| Dec 5, 2025 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 438,315 |
| Dec 4, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 3.81% | 30,146 |
| Dec 3, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 72,327 |
| Dec 2, 2025 | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -7.02% | 21,500 |
| Dec 1, 2025 | 1.05 | 1.14 | 1.03 | 1.14 | 1.14 | 12.87% | 93,874 |
| Nov 28, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 3.06% | 164,315 |
| Nov 27, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.97% | 102,059 |
| Nov 26, 2025 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | 1.00% | 286,200 |
| Nov 25, 2025 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | -1.96% | 150,513 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 107,568 |
| Nov 21, 2025 | 1.08 | 1.09 | 1.00 | 1.05 | 1.05 | -3.67% | 104,956 |
| Nov 20, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | - | 173,923 |
| Nov 19, 2025 | 0.95 | 1.09 | 0.95 | 1.09 | 1.09 | 15.96% | 316,684 |
| Nov 18, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 27,247 |
| Nov 17, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 8.24% | 94,169 |
| Nov 14, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 107,900 |
| Nov 13, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 50,265 |
| Nov 12, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | - | 14,039 |
| Nov 11, 2025 | 0.86 | 0.86 | 0.80 | 0.82 | 0.82 | -6.82% | 154,010 |
| Nov 10, 2025 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 1.15% | 74,670 |
| Nov 7, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | - | 8,505 |
| Nov 6, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 2.35% | 8,911 |
| Nov 5, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 63,240 |
| Nov 4, 2025 | 0.88 | 0.88 | 0.79 | 0.86 | 0.86 | -2.27% | 165,193 |
| Nov 3, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | - | 26,642 |
| Oct 31, 2025 | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | - | 120,240 |
| Oct 30, 2025 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -7.37% | 90,600 |
| Oct 29, 2025 | 1.01 | 1.01 | 0.93 | 0.95 | 0.95 | -1.04% | 15,695 |