Gladiator Metals Corp. (TSXV:GLAD)
Canada · Delayed Price · Currency is CAD 1.110
-0.110 (-9.02%)
Mar 20, 2026, 1:36 PM EST
Gladiator Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.20 | 1.25 | 1.11 | 1.22 | 1.22 | -2.40% | 318,475 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | -3.85% | 137,119 |
| Mar 17, 2026 | 1.43 | 1.43 | 1.28 | 1.30 | 1.30 | -5.11% | 201,010 |
| Mar 16, 2026 | 1.39 | 1.48 | 1.36 | 1.37 | 1.37 | -0.72% | 182,448 |
| Mar 13, 2026 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 122,753 |
| Mar 12, 2026 | 1.50 | 1.52 | 1.43 | 1.45 | 1.45 | -3.33% | 104,660 |
| Mar 11, 2026 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -1.96% | 132,292 |
| Mar 10, 2026 | 1.48 | 1.61 | 1.45 | 1.53 | 1.53 | 6.25% | 318,682 |
| Mar 9, 2026 | 1.56 | 1.59 | 1.38 | 1.44 | 1.44 | -10.00% | 204,337 |
| Mar 6, 2026 | 1.57 | 1.62 | 1.50 | 1.60 | 1.60 | - | 346,094 |
| Mar 5, 2026 | 1.59 | 1.63 | 1.50 | 1.60 | 1.60 | - | 290,415 |
| Mar 4, 2026 | 1.52 | 1.70 | 1.50 | 1.60 | 1.60 | 5.96% | 813,929 |
| Mar 3, 2026 | 1.37 | 1.52 | 1.30 | 1.51 | 1.51 | 7.86% | 295,916 |
| Mar 2, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 8.53% | 249,973 |
| Feb 27, 2026 | 1.30 | 1.39 | 1.29 | 1.29 | 1.29 | -0.77% | 191,864 |
| Feb 26, 2026 | 1.22 | 1.34 | 1.19 | 1.30 | 1.30 | 6.56% | 229,786 |
| Feb 25, 2026 | 1.17 | 1.25 | 1.14 | 1.22 | 1.22 | 6.09% | 239,416 |
| Feb 24, 2026 | 1.17 | 1.21 | 1.12 | 1.15 | 1.15 | -1.71% | 292,790 |
| Feb 23, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | - | 191,374 |
| Feb 20, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | - | 66,523 |
| Feb 19, 2026 | 1.12 | 1.19 | 1.08 | 1.17 | 1.17 | 6.36% | 102,177 |
| Feb 18, 2026 | 1.06 | 1.14 | 1.06 | 1.10 | 1.10 | 4.76% | 40,784 |
| Feb 17, 2026 | 1.09 | 1.09 | 0.97 | 1.05 | 1.05 | - | 189,529 |
| Feb 13, 2026 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 89,175 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.07 | 1.11 | 1.11 | -6.72% | 173,687 |
| Feb 11, 2026 | 1.22 | 1.23 | 1.12 | 1.19 | 1.19 | -4.03% | 287,427 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.17 | 1.24 | 1.24 | -2.36% | 104,301 |
| Feb 9, 2026 | 1.17 | 1.28 | 1.17 | 1.27 | 1.27 | 9.48% | 93,775 |
| Feb 6, 2026 | 1.10 | 1.25 | 1.08 | 1.16 | 1.16 | 2.65% | 159,617 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | -8.13% | 121,551 |
| Feb 4, 2026 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 109,218 |
| Feb 3, 2026 | 1.20 | 1.38 | 1.20 | 1.25 | 1.25 | 4.17% | 455,813 |
| Feb 2, 2026 | 1.28 | 1.29 | 1.16 | 1.20 | 1.20 | -6.98% | 144,415 |
| 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 |