Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	0.72	0.72	0.65	0.66	-	-8.33%	87,172
Jun 20, 2025	0.76	0.76	0.71	0.72	-	-5.26%	219,010
Jun 19, 2025	0.79	0.80	0.75	0.76	-	-3.80%	137,500
Jun 18, 2025	0.72	0.79	0.67	0.79	-	6.76%	529,400
Jun 17, 2025	0.81	0.82	0.72	0.74	-	-7.50%	132,780
Jun 16, 2025	0.79	0.80	0.76	0.80	-	-	84,395
Jun 13, 2025	0.74	0.80	0.71	0.80	-	8.11%	60,980
Jun 12, 2025	0.80	0.80	0.73	0.74	-	-10.84%	103,500
Jun 11, 2025	0.71	0.85	0.71	0.83	-	20.29%	789,232
Jun 10, 2025	0.68	0.72	0.68	0.69	-	-1.43%	458,860
Jun 9, 2025	0.65	0.70	0.65	0.70	-	12.90%	342,172
Jun 6, 2025	0.60	0.62	0.58	0.62	-	3.33%	214,069
Jun 5, 2025	0.54	0.63	0.54	0.60	-	11.11%	388,600
Jun 4, 2025	0.57	0.57	0.52	0.54	-	3.85%	314,550
Jun 3, 2025	0.53	0.53	0.50	0.52	-	-1.89%	119,107
Jun 2, 2025	0.52	0.53	0.52	0.53	-	3.92%	23,009
May 30, 2025	0.55	0.57	0.51	0.51	-	-7.27%	90,665
May 29, 2025	0.52	0.55	0.52	0.55	-	5.77%	42,800
May 28, 2025	0.52	0.52	0.51	0.52	-	2.97%	112,252
May 27, 2025	0.55	0.55	0.51	0.51	-	-2.88%	125,011
May 26, 2025	0.54	0.54	0.52	0.52	-	-2.80%	31,500
May 23, 2025	0.54	0.56	0.53	0.54	-	-4.46%	39,570
May 22, 2025	0.52	0.56	0.52	0.56	-	7.69%	102,500
May 21, 2025	0.53	0.53	0.52	0.52	-	-3.70%	42,000
May 20, 2025	0.54	0.54	0.53	0.54	-	-	22,250
May 16, 2025	0.55	0.56	0.54	0.54	-	-3.57%	56,710
May 15, 2025	0.61	0.61	0.56	0.56	-	-8.20%	155,500
May 14, 2025	0.62	0.62	0.61	0.61	-	-1.61%	156,000
May 13, 2025	0.63	0.64	0.62	0.62	-	-1.59%	135,501
May 12, 2025	0.58	0.63	0.57	0.63	-	8.62%	270,253
May 9, 2025	0.58	0.58	0.56	0.58	-	5.45%	82,500
May 8, 2025	0.57	0.57	0.54	0.55	-	-3.51%	78,525
May 7, 2025	0.56	0.57	0.56	0.57	-	1.79%	5,600
May 6, 2025	0.59	0.59	0.56	0.56	-	-5.08%	62,600
May 5, 2025	0.61	0.61	0.58	0.59	-	1.72%	65,165
May 2, 2025	0.60	0.60	0.58	0.58	-	-1.69%	50,483
May 1, 2025	0.63	0.64	0.59	0.59	-	-4.84%	275,015
Apr 30, 2025	0.59	0.62	0.55	0.62	-	6.90%	378,950
Apr 29, 2025	0.60	0.60	0.57	0.58	-	-1.69%	136,825
Apr 28, 2025	0.60	0.61	0.56	0.59	-	-6.35%	229,051
Apr 25, 2025	0.50	0.63	0.49	0.63	-	28.57%	313,000
Apr 24, 2025	0.44	0.49	0.44	0.49	-	11.36%	141,500
Apr 23, 2025	0.48	0.48	0.44	0.44	-	-8.33%	172,220
Apr 22, 2025	0.49	0.49	0.46	0.48	-	-2.04%	200,440
Apr 21, 2025	0.55	0.55	0.48	0.49	-	-10.91%	59,630
Apr 17, 2025	0.55	0.56	0.54	0.55	-	3.77%	387,450
Apr 16, 2025	0.50	0.54	0.48	0.53	-	11.58%	71,078
Apr 15, 2025	0.40	0.53	0.40	0.48	-	18.75%	222,496
Apr 14, 2025	0.40	0.40	0.39	0.40	-	-	25,000
Apr 11, 2025	0.42	0.42	0.40	0.40	-	-2.44%	17,500