Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2025	0.39	0.41	0.39	0.41	-	5.13%	7,928
Apr 9, 2025	0.38	0.40	0.38	0.39	-	2.63%	13,803
Apr 8, 2025	0.37	0.38	0.37	0.38	-	5.56%	11,000
Apr 7, 2025	0.35	0.47	0.35	0.36	-	-	64,309
Apr 4, 2025	0.41	0.41	0.34	0.36	-	-10.00%	132,000
Apr 3, 2025	0.38	0.40	0.38	0.40	-	3.90%	83,500
Apr 2, 2025	0.38	0.40	0.38	0.39	-	-	45,000
Apr 1, 2025	0.39	0.40	0.38	0.39	-	-1.28%	56,500
Mar 31, 2025	0.40	0.40	0.39	0.39	-	-	35,100
Mar 28, 2025	0.41	0.41	0.39	0.39	-	-7.14%	18,714
Mar 27, 2025	0.43	0.43	0.41	0.42	-	-	87,505
Mar 26, 2025	0.40	0.44	0.40	0.42	-	5.00%	90,000
Mar 25, 2025	0.41	0.41	0.39	0.40	-	-1.23%	37,000
Mar 24, 2025	0.41	0.41	0.39	0.41	-	1.25%	93,695
Mar 21, 2025	0.41	0.41	0.40	0.40	-	-	31,400
Mar 20, 2025	0.41	0.41	0.40	0.40	-	-1.23%	70,300
Mar 19, 2025	0.40	0.41	0.39	0.41	-	1.25%	70,105
Mar 18, 2025	0.41	0.41	0.39	0.40	-	-	51,400
Mar 17, 2025	0.41	0.41	0.40	0.40	-	-2.44%	65,771
Mar 14, 2025	0.40	0.41	0.40	0.41	-	2.50%	49,248
Mar 13, 2025	0.41	0.42	0.40	0.40	-	-2.44%	55,030
Mar 12, 2025	0.42	0.43	0.41	0.41	-	-1.20%	9,305
Mar 11, 2025	0.45	0.45	0.42	0.42	-	-7.78%	65,600
Mar 10, 2025	0.45	0.45	0.45	0.45	-	-	24,500
Mar 7, 2025	0.46	0.46	0.45	0.45	-	-1.10%	2,000
Mar 6, 2025	0.46	0.46	0.46	0.46	-	-	8,755
Mar 5, 2025	0.46	0.47	0.45	0.46	-	-3.19%	59,200
Mar 4, 2025	0.48	0.48	0.47	0.47	-	2.17%	2,000
Mar 3, 2025	0.46	0.46	0.46	0.46	-	-	-
Feb 28, 2025	0.46	0.46	0.46	0.46	-	-	-
Feb 27, 2025	0.48	0.49	0.46	0.46	-	-2.13%	8,500