Gladiator Metals Corp. (TSXV:GLAD)
Canada flag Canada · Delayed Price · Currency is CAD
1.000
+0.060 (6.38%)
At close: Oct 23, 2025

Gladiator Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.930.950.920.940.943.87%82,700
Oct 21, 20250.920.920.850.910.91-4.74%310,090
Oct 20, 20250.980.980.940.950.952.15%28,272
Oct 17, 20250.970.980.910.930.93-4.12%133,555
Oct 16, 20251.061.060.970.970.97-2.02%52,800
Oct 15, 20250.970.990.970.990.991.02%69,021
Oct 14, 20251.021.060.950.980.98-3.92%194,692
Oct 10, 20251.051.051.021.021.02-1.92%30,474
Oct 9, 20251.041.061.021.041.044.00%219,426
Oct 8, 20251.001.041.001.001.00-320,050
Oct 7, 20251.001.000.951.001.002.04%521,200
Oct 6, 20250.971.050.970.980.981.03%369,837
Oct 3, 20251.001.010.970.970.97-1.02%50,068
Oct 2, 20250.991.000.980.980.98-2.00%45,560
Oct 1, 20251.001.000.921.001.002.04%347,725
Sep 30, 20251.001.010.960.980.98-4.85%148,160
Sep 29, 20251.001.040.991.031.037.29%328,600
Sep 26, 20250.980.990.960.960.96-385,925
Sep 25, 20250.951.100.950.960.96-2.04%105,430
Sep 24, 20250.951.050.930.980.986.52%186,178
Sep 23, 20250.990.990.900.920.92-6.12%179,289
Sep 22, 20251.001.030.960.980.98-93,009
Sep 19, 20251.001.010.980.980.98-5.77%123,761
Sep 18, 20251.061.061.021.041.042.97%98,512
Sep 17, 20251.151.171.011.011.01-10.62%296,719
Sep 16, 20251.221.231.101.131.13-3.42%49,075
Sep 15, 20251.191.201.101.171.17-2.50%87,471
Sep 12, 20251.171.291.101.201.209.09%193,024
Sep 11, 20251.251.251.081.101.10-10.57%450,971
Sep 10, 20251.101.241.061.231.2311.82%296,715
Sep 9, 20250.961.150.951.101.1013.40%353,014
Sep 8, 20251.001.000.960.970.97-4.90%123,865
Sep 5, 20251.051.101.001.021.02-2.86%40,245
Sep 4, 20251.101.101.031.051.05-8.70%93,754
Sep 3, 20251.061.201.061.151.155.50%54,298
Sep 2, 20250.961.090.961.091.0913.54%167,674
Aug 29, 20250.940.990.940.960.961.05%79,440
Aug 28, 20250.980.980.950.950.95-2.06%25,501
Aug 27, 20250.950.970.950.970.971.04%58,765
Aug 26, 20250.980.980.940.960.96-2.04%88,641
Aug 25, 20251.011.010.970.980.98-2.00%51,118
Aug 22, 20250.971.070.971.001.003.09%42,961
Aug 21, 20250.960.980.960.970.971.04%47,764
Aug 20, 20250.920.960.910.960.964.35%708,045
Aug 19, 20250.960.980.920.920.92-12.38%755,947
Aug 18, 20251.011.071.011.051.05-47,871
Aug 15, 20250.971.050.961.051.055.00%195,455
Aug 14, 20251.001.000.901.001.00-0.99%101,539
Aug 13, 20250.961.030.911.011.015.76%81,528
Aug 12, 20250.931.020.900.960.962.69%294,130