Gladiator Metals Corp. (TSXV:GLAD)
Canada · Delayed Price · Currency is CAD 1.250
+0.020 (1.63%)
Sep 11, 2025, 9:44 AM EDT
Gladiator Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1.63% | - |
| Sep 10, 2025 | 1.10 | 1.24 | 1.06 | 1.23 | - | 11.82% | 296,715 |
| Sep 9, 2025 | 0.96 | 1.15 | 0.95 | 1.10 | - | 13.40% | 353,014 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | - | -4.90% | 123,865 |
| Sep 5, 2025 | 1.05 | 1.10 | 1.00 | 1.02 | - | -2.86% | 40,245 |
| Sep 4, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | - | -8.70% | 93,754 |
| Sep 3, 2025 | 1.06 | 1.20 | 1.06 | 1.15 | - | 5.50% | 54,298 |
| Sep 2, 2025 | 0.96 | 1.09 | 0.96 | 1.09 | - | 13.54% | 167,674 |
| Aug 29, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | - | 1.05% | 79,440 |
| Aug 28, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | - | -2.06% | 25,501 |
| Aug 27, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | - | 1.04% | 58,765 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | - | -2.04% | 88,641 |
| Aug 25, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | - | -2.00% | 51,118 |
| Aug 22, 2025 | 0.97 | 1.07 | 0.97 | 1.00 | - | 3.09% | 42,961 |
| Aug 21, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | - | 1.04% | 47,764 |
| Aug 20, 2025 | 0.92 | 0.96 | 0.91 | 0.96 | - | 4.35% | 708,045 |
| Aug 19, 2025 | 0.96 | 0.98 | 0.92 | 0.92 | - | -12.38% | 755,947 |
| Aug 18, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | - | - | 47,871 |
| Aug 15, 2025 | 0.97 | 1.05 | 0.96 | 1.05 | - | 5.00% | 195,455 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | - | -0.99% | 101,539 |
| Aug 13, 2025 | 0.96 | 1.03 | 0.91 | 1.01 | - | 5.76% | 81,528 |
| Aug 12, 2025 | 0.93 | 1.02 | 0.90 | 0.96 | - | 2.69% | 294,130 |
| Aug 11, 2025 | 0.83 | 0.94 | 0.83 | 0.93 | - | 13.41% | 248,855 |
| Aug 8, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | - | 1.23% | 30,872 |
| Aug 7, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | - | - | 8,069 |
| Aug 6, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | - | -4.14% | 30,691 |
| Aug 5, 2025 | 0.80 | 0.85 | 0.79 | 0.85 | - | 4.32% | 93,972 |
| Aug 1, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | - | - | 81,095 |
| Jul 31, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | - | - | 7,165 |
| Jul 30, 2025 | 0.81 | 0.83 | 0.77 | 0.81 | - | -3.57% | 46,041 |
| Jul 29, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | - | -5.62% | 20,150 |
| Jul 28, 2025 | 0.78 | 0.90 | 0.78 | 0.89 | - | 9.88% | 95,500 |
| Jul 25, 2025 | 0.77 | 0.83 | 0.77 | 0.81 | - | 6.58% | 139,463 |
| Jul 24, 2025 | 0.76 | 0.78 | 0.76 | 0.76 | - | -3.80% | 27,325 |
| Jul 23, 2025 | 0.80 | 0.81 | 0.77 | 0.79 | - | -1.25% | 57,016 |
| Jul 22, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | - | -2.44% | 44,216 |
| Jul 21, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | - | -3.53% | 271,616 |
| Jul 18, 2025 | 0.79 | 0.89 | 0.78 | 0.85 | - | 18.06% | 165,717 |
| Jul 17, 2025 | 0.80 | 0.82 | 0.71 | 0.72 | - | -13.25% | 248,350 |
| Jul 16, 2025 | 0.86 | 0.86 | 0.80 | 0.83 | - | -5.68% | 146,300 |
| 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 |