Gladiator Metals Corp. (TSXV:GLAD)
Canada · Delayed Price · Currency is CAD 1.290
+0.020 (1.57%)
At close: Jan 30, 2026
Gladiator Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 160,980 |
| Dec 11, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 95,511 |
| Dec 10, 2025 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | -3.64% | 133,500 |
| Dec 9, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 76,679 |
| Dec 8, 2025 | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 173,732 |
| Dec 5, 2025 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 438,315 |
| Dec 4, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 3.81% | 30,146 |
| Dec 3, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 72,327 |
| Dec 2, 2025 | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -7.02% | 21,500 |
| Dec 1, 2025 | 1.05 | 1.14 | 1.03 | 1.14 | 1.14 | 12.87% | 93,874 |
| 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 |