Gladiator Metals Corp. (TSXV:GLAD)
Canada · Delayed Price · Currency is CAD 1.350
+0.050 (3.85%)
Feb 27, 2026, 3:59 PM EST
Gladiator Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.22 | 1.34 | 1.19 | 1.30 | 1.30 | 6.56% | 229,786 |
| Feb 25, 2026 | 1.17 | 1.25 | 1.14 | 1.22 | 1.22 | 6.09% | 239,416 |
| Feb 24, 2026 | 1.17 | 1.21 | 1.12 | 1.15 | 1.15 | -1.71% | 292,790 |
| Feb 23, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | - | 191,374 |
| Feb 20, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | - | 66,523 |
| Feb 19, 2026 | 1.12 | 1.19 | 1.08 | 1.17 | 1.17 | 6.36% | 102,177 |
| Feb 18, 2026 | 1.06 | 1.14 | 1.06 | 1.10 | 1.10 | 4.76% | 40,784 |
| Feb 17, 2026 | 1.09 | 1.09 | 0.97 | 1.05 | 1.05 | - | 189,529 |
| Feb 13, 2026 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 89,175 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.07 | 1.11 | 1.11 | -6.72% | 173,687 |
| Feb 11, 2026 | 1.22 | 1.23 | 1.12 | 1.19 | 1.19 | -4.03% | 287,427 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.17 | 1.24 | 1.24 | -2.36% | 104,301 |
| Feb 9, 2026 | 1.17 | 1.28 | 1.17 | 1.27 | 1.27 | 9.48% | 93,775 |
| Feb 6, 2026 | 1.10 | 1.25 | 1.08 | 1.16 | 1.16 | 2.65% | 159,617 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | -8.13% | 121,551 |
| Feb 4, 2026 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 109,218 |
| Feb 3, 2026 | 1.20 | 1.38 | 1.20 | 1.25 | 1.25 | 4.17% | 455,813 |
| Feb 2, 2026 | 1.28 | 1.29 | 1.16 | 1.20 | 1.20 | -6.98% | 144,415 |
| Jan 30, 2026 | 1.21 | 1.35 | 1.21 | 1.29 | 1.29 | 1.57% | 179,100 |
| Jan 29, 2026 | 1.24 | 1.33 | 1.21 | 1.27 | 1.27 | 4.96% | 240,069 |
| Jan 28, 2026 | 1.31 | 1.36 | 1.18 | 1.21 | 1.21 | -6.92% | 231,229 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.26 | 1.30 | 1.30 | -5.80% | 351,908 |
| Jan 26, 2026 | 1.40 | 1.45 | 1.33 | 1.38 | 1.38 | 2.22% | 199,234 |
| Jan 23, 2026 | 1.22 | 1.35 | 1.19 | 1.35 | 1.35 | 9.76% | 107,426 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -1.60% | 89,047 |
| Jan 21, 2026 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -3.85% | 146,279 |
| Jan 20, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | -2.99% | 381,233 |
| Jan 19, 2026 | 1.36 | 1.37 | 1.31 | 1.34 | 1.34 | -2.19% | 100,140 |
| Jan 16, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 6.20% | 117,499 |
| Jan 15, 2026 | 1.18 | 1.35 | 1.16 | 1.29 | 1.29 | 15.18% | 1,295,228 |
| Jan 14, 2026 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -1.75% | 119,180 |
| Jan 13, 2026 | 1.09 | 1.14 | 1.07 | 1.14 | 1.14 | 5.56% | 95,266 |
| Jan 12, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -5.26% | 95,066 |
| 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 |