Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.56	0.56	0.54	0.54	-	-1.82%	74,500
Feb 20, 2025	0.56	0.56	0.55	0.55	-	-	52,434
Feb 19, 2025	0.55	0.56	0.55	0.55	-	-	48,300
Feb 18, 2025	0.53	0.57	0.53	0.55	-	-	642,072
Feb 14, 2025	0.52	0.55	0.50	0.55	-	10.00%	161,429
Feb 13, 2025	0.50	0.50	0.48	0.50	-	4.17%	20,500
Feb 12, 2025	0.48	0.50	0.48	0.48	-	-4.00%	45,000
Feb 11, 2025	0.49	0.50	0.47	0.50	-	13.64%	11,000
Feb 10, 2025	0.50	0.50	0.43	0.44	-	-12.00%	73,031
Feb 7, 2025	0.50	0.52	0.49	0.50	-	-1.96%	158,505
Feb 6, 2025	0.50	0.51	0.46	0.51	-	2.00%	130,531
Feb 5, 2025	0.53	0.53	0.48	0.50	-	-	37,500
Feb 4, 2025	0.45	0.50	0.44	0.50	-	11.11%	163,543
Feb 3, 2025	0.39	0.45	0.39	0.45	-	12.50%	291,250
Jan 31, 2025	0.41	0.41	0.39	0.40	-	-2.44%	43,098
Jan 30, 2025	0.42	0.42	0.41	0.41	-	2.50%	16,020
Jan 29, 2025	0.41	0.42	0.40	0.40	-	-2.44%	8,005
Jan 28, 2025	0.41	0.41	0.40	0.41	-	-1.20%	13,092
Jan 27, 2025	0.44	0.44	0.41	0.42	-	-4.60%	57,500
Jan 24, 2025	0.44	0.44	0.44	0.44	-	-1.14%	41,500
Jan 23, 2025	0.45	0.45	0.42	0.44	-	-2.22%	43,100
Jan 22, 2025	0.45	0.45	0.45	0.45	-	4.65%	43,100
Jan 21, 2025	0.44	0.45	0.42	0.43	-	2.38%	57,305
Jan 20, 2025	0.40	0.42	0.40	0.42	-	5.00%	5,011
Jan 17, 2025	0.41	0.42	0.40	0.40	-	-4.76%	19,395
Jan 16, 2025	0.42	0.42	0.39	0.42	-	5.00%	11,000
Jan 15, 2025	0.43	0.43	0.40	0.40	-	-9.09%	46,000
Jan 14, 2025	0.43	0.45	0.43	0.44	-	2.33%	37,500
Jan 13, 2025	0.44	0.44	0.43	0.43	-	-2.27%	4,000
Jan 10, 2025	0.45	0.46	0.44	0.44	-	-2.22%	29,751
Jan 9, 2025	0.45	0.45	0.44	0.45	-	4.65%	11,754
Jan 8, 2025	0.42	0.43	0.42	0.43	-	2.38%	55,154
Jan 7, 2025	0.42	0.42	0.42	0.42	-	1.20%	1,268
Jan 6, 2025	0.42	0.42	0.42	0.42	-	-1.19%	8,500
Jan 3, 2025	0.42	0.42	0.42	0.42	-	1.20%	13,500
Jan 2, 2025	0.42	0.42	0.42	0.42	-	1.22%	5,500
Dec 31, 2024	0.42	0.42	0.40	0.41	-	-1.20%	270,600
Dec 30, 2024	0.42	0.42	0.41	0.42	-	1.22%	106,486
Dec 27, 2024	0.42	0.42	0.41	0.41	-	1.23%	7,501
Dec 24, 2024	0.41	0.41	0.41	0.41	-	-	500
Dec 23, 2024	0.40	0.41	0.40	0.41	-	1.25%	8,500
Dec 20, 2024	0.42	0.42	0.38	0.40	-	-4.76%	65,090
Dec 19, 2024	0.42	0.43	0.42	0.42	-	1.20%	24,274
Dec 18, 2024	0.42	0.43	0.42	0.42	-	-1.19%	12,500
Dec 17, 2024	0.43	0.45	0.42	0.42	-	-2.33%	129,500
Dec 16, 2024	0.43	0.46	0.43	0.43	-	2.38%	88,100
Dec 13, 2024	0.45	0.45	0.42	0.42	-	-6.67%	42,000
Dec 12, 2024	0.47	0.47	0.45	0.45	-	-3.23%	24,055
Dec 11, 2024	0.49	0.49	0.47	0.47	-	-5.10%	6,600
Dec 10, 2024	0.49	0.50	0.49	0.49	-	-	98,700
Dec 9, 2024	0.50	0.50	0.49	0.49	-	2.08%	32,500
Dec 6, 2024	0.51	0.51	0.48	0.48	-	-4.00%	416,520
Dec 5, 2024	0.52	0.52	0.46	0.50	-	-1.96%	728,523
Dec 4, 2024	0.54	0.54	0.50	0.51	-	-3.77%	280,101
Dec 3, 2024	0.59	0.60	0.53	0.53	-	-7.02%	379,000
Dec 2, 2024	0.53	0.57	0.53	0.57	-	5.56%	110,755
Nov 29, 2024	0.58	0.58	0.54	0.54	-	-10.00%	28,500
Nov 28, 2024	0.62	0.62	0.60	0.60	-	-	6,805
Nov 27, 2024	0.61	0.62	0.60	0.60	-	1.69%	49,000
Nov 26, 2024	0.65	0.65	0.59	0.59	-	-7.81%	39,700
Nov 25, 2024	0.65	0.66	0.63	0.64	-	-1.54%	100,115
Nov 22, 2024	0.68	0.70	0.64	0.65	-	-2.99%	160,546
Nov 21, 2024	0.67	0.71	0.67	0.67	-	-2.90%	79,520
Nov 20, 2024	0.66	0.71	0.61	0.69	-	6.15%	235,127
Nov 19, 2024	0.60	0.66	0.56	0.65	-	8.33%	794,470
Nov 18, 2024	0.55	0.60	0.53	0.60	-	9.09%	315,833
Nov 15, 2024	0.55	0.60	0.54	0.55	-	-	92,000
Nov 14, 2024	0.55	0.55	0.54	0.55	-	-	81,424
Nov 13, 2024	0.55	0.55	0.54	0.55	-	5.77%	103,950
Nov 12, 2024	0.56	0.56	0.52	0.52	-	-7.14%	562,500
Nov 11, 2024	0.62	0.62	0.56	0.56	-	-9.68%	21,150
Nov 8, 2024	0.60	0.62	0.57	0.62	-	5.08%	10,500
Nov 7, 2024	0.55	0.60	0.55	0.59	-	7.27%	69,602
Nov 6, 2024	0.57	0.59	0.55	0.55	-	-3.51%	142,572
Nov 5, 2024	0.55	0.58	0.55	0.57	-	7.55%	113,533
Nov 4, 2024	0.57	0.57	0.52	0.53	-	-11.67%	114,419
Nov 1, 2024	0.60	0.60	0.58	0.60	-	-	32,011
Oct 31, 2024	0.64	0.67	0.58	0.60	-	-4.76%	631,030
Oct 30, 2024	0.59	0.63	0.59	0.63	-	5.00%	121,000
Oct 29, 2024	0.66	0.66	0.57	0.60	-	-11.76%	670,646
Oct 28, 2024	0.70	0.70	0.66	0.68	-	-5.56%	374,099
Oct 25, 2024	0.71	0.75	0.70	0.72	-	2.86%	445,179
Oct 24, 2024	0.66	0.71	0.64	0.70	-	6.06%	302,913
Oct 23, 2024	0.64	0.66	0.62	0.66	-	1.54%	250,600
Oct 22, 2024	0.61	0.68	0.61	0.65	-	6.56%	257,115
Oct 21, 2024	0.63	0.66	0.59	0.61	-	-1.61%	694,890
Oct 18, 2024	0.49	0.62	0.48	0.62	-	29.17%	1,798,353
Oct 17, 2024	0.45	0.48	0.44	0.48	-	9.09%	186,000
Oct 16, 2024	0.45	0.46	0.44	0.44	-	-2.22%	109,000
Oct 15, 2024	0.48	0.48	0.45	0.45	-	-6.25%	63,353
Oct 11, 2024	0.49	0.49	0.47	0.48	-	-1.03%	149,322
Oct 10, 2024	0.44	0.49	0.44	0.49	-	10.23%	260,920
Oct 9, 2024	0.45	0.45	0.44	0.44	-	2.33%	74,276
Oct 8, 2024	0.43	0.43	0.42	0.43	-	1.18%	98,233
Oct 7, 2024	0.41	0.43	0.41	0.43	-	6.25%	44,512
Oct 4, 2024	0.39	0.40	0.39	0.40	-	2.56%	36,748
Oct 3, 2024	0.43	0.43	0.39	0.39	-	-9.30%	61,100
Oct 2, 2024	0.44	0.45	0.43	0.43	-	-	11,000
Oct 1, 2024	0.42	0.43	0.42	0.43	-	2.38%	28,500
Sep 30, 2024	0.42	0.42	0.42	0.42	-	-2.33%	53,143