Gladiator Metals Corp. (TSXV:GLAD)
Canada · Delayed Price · Currency is CAD 1.050
+0.040 (3.96%)
Dec 1, 2025, 10:56 AM EST
Gladiator Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2,640 |
| Oct 27, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -1.03% | 20,995 |
| Oct 24, 2025 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -3.00% | 112,510 |
| Oct 23, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 6.38% | 241,175 |
| Oct 22, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 3.87% | 82,700 |
| Oct 21, 2025 | 0.92 | 0.92 | 0.85 | 0.91 | 0.91 | -4.74% | 310,090 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | 2.15% | 28,272 |
| Oct 17, 2025 | 0.97 | 0.98 | 0.91 | 0.93 | 0.93 | -4.12% | 133,555 |
| Oct 16, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -2.02% | 52,800 |
| Oct 15, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 69,021 |
| Oct 14, 2025 | 1.02 | 1.06 | 0.95 | 0.98 | 0.98 | -3.92% | 194,692 |
| Oct 10, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 30,474 |
| Oct 9, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 4.00% | 219,426 |
| Oct 8, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | - | 320,050 |
| Oct 7, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 521,200 |
| Oct 6, 2025 | 0.97 | 1.05 | 0.97 | 0.98 | 0.98 | 1.03% | 369,837 |
| Oct 3, 2025 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -1.02% | 50,068 |
| Oct 2, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 45,560 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | 2.04% | 347,725 |
| Sep 30, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -4.85% | 148,160 |
| Sep 29, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 7.29% | 328,600 |
| Sep 26, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | - | 385,925 |
| Sep 25, 2025 | 0.95 | 1.10 | 0.95 | 0.96 | 0.96 | -2.04% | 105,430 |
| Sep 24, 2025 | 0.95 | 1.05 | 0.93 | 0.98 | 0.98 | 6.52% | 186,178 |
| Sep 23, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -6.12% | 179,289 |
| Sep 22, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | - | 93,009 |
| Sep 19, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -5.77% | 123,761 |