Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.82	0.89	0.82	0.88	-	7.32%	47,465
Jul 14, 2025	0.90	0.90	0.78	0.82	-	-5.75%	55,969
Jul 11, 2025	0.80	0.87	0.78	0.87	-	7.41%	96,114
Jul 10, 2025	0.77	0.81	0.73	0.81	-	5.19%	227,030
Jul 9, 2025	0.79	0.81	0.76	0.77	-	-3.75%	242,526
Jul 8, 2025	0.77	0.82	0.74	0.80	-	11.11%	74,000
Jul 7, 2025	0.75	0.76	0.71	0.72	-	-1.37%	210,690
Jul 4, 2025	0.73	0.76	0.72	0.73	-	2.82%	209,000
Jul 3, 2025	0.70	0.71	0.68	0.71	-	4.41%	89,625
Jul 2, 2025	0.64	0.68	0.62	0.68	-	7.94%	143,539
Jun 30, 2025	0.65	0.65	0.62	0.63	-	1.61%	38,756
Jun 27, 2025	0.63	0.63	0.60	0.62	-	-1.59%	178,130
Jun 26, 2025	0.64	0.64	0.62	0.63	-	-	139,590
Jun 25, 2025	0.66	0.66	0.62	0.63	-	-	83,684
Jun 24, 2025	0.66	0.67	0.63	0.63	-	-4.55%	45,680
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