Skip to main content
Gladiator Metals Corp. (TSXV: GLAD)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
+0.005 (1.20%)
Dec 19, 2024, 1:33 PM EST

Gladiator Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.420.420.380.40--4.76%65,090
Dec 19, 20240.420.430.420.42-1.20%24,274
Dec 18, 20240.420.430.420.42--1.19%12,500
Dec 17, 20240.430.450.420.42--2.33%129,500
Dec 16, 20240.430.460.430.43-2.38%88,100
Dec 13, 20240.450.450.420.42--6.67%42,000
Dec 12, 20240.470.470.450.45--3.23%24,055
Dec 11, 20240.490.490.470.47--5.10%6,600
Dec 10, 20240.490.500.490.49--98,700
Dec 9, 20240.500.500.490.49-2.08%32,500
Dec 6, 20240.510.510.480.48--4.00%416,520
Dec 5, 20240.520.520.460.50--1.96%728,523
Dec 4, 20240.540.540.500.51--3.77%280,101
Dec 3, 20240.590.600.530.53--7.02%379,000
Dec 2, 20240.530.570.530.57-5.56%110,755
Nov 29, 20240.580.580.540.54--10.00%28,500
Nov 28, 20240.620.620.600.60--6,805
Nov 27, 20240.610.620.600.60-1.69%49,000
Nov 26, 20240.650.650.590.59--7.81%39,700
Nov 25, 20240.650.660.630.64--1.54%100,115
Nov 22, 20240.680.700.640.65--2.99%160,546
Nov 21, 20240.670.710.670.67--2.90%79,520
Nov 20, 20240.660.710.610.69-6.15%235,127
Nov 19, 20240.600.660.560.65-8.33%794,470
Nov 18, 20240.550.600.530.60-9.09%315,833
Nov 15, 20240.550.600.540.55--92,000
Nov 14, 20240.550.550.540.55--81,424
Nov 13, 20240.550.550.540.55-5.77%103,950
Nov 12, 20240.560.560.520.52--7.14%562,500
Nov 11, 20240.620.620.560.56--9.68%21,150
Nov 8, 20240.600.620.570.62-5.08%10,500
Nov 7, 20240.550.600.550.59-7.27%69,602
Nov 6, 20240.570.590.550.55--3.51%142,572
Nov 5, 20240.550.580.550.57-7.55%113,533
Nov 4, 20240.570.570.520.53--11.67%114,419
Nov 1, 20240.600.600.580.60--32,011
Oct 31, 20240.640.670.580.60--4.76%631,030
Oct 30, 20240.590.630.590.63-5.00%121,000
Oct 29, 20240.660.660.570.60--11.76%670,646
Oct 28, 20240.700.700.660.68--5.56%374,099
Oct 25, 20240.710.750.700.72-2.86%445,179
Oct 24, 20240.660.710.640.70-6.06%302,913
Oct 23, 20240.640.660.620.66-1.54%250,600
Oct 22, 20240.610.680.610.65-6.56%257,115
Oct 21, 20240.630.660.590.61--1.61%694,890
Oct 18, 20240.490.620.480.62-29.17%1,798,353
Oct 17, 20240.450.480.440.48-9.09%186,000
Oct 16, 20240.450.460.440.44--2.22%109,000
Oct 15, 20240.480.480.450.45--6.25%63,353
Oct 11, 20240.490.490.470.48--1.03%149,322
Oct 10, 20240.440.490.440.49-10.23%260,920
Oct 9, 20240.450.450.440.44-2.33%74,276
Oct 8, 20240.430.430.420.43-1.18%98,233
Oct 7, 20240.410.430.410.43-6.25%44,512
Oct 4, 20240.390.400.390.40-2.56%36,748
Oct 3, 20240.430.430.390.39--9.30%61,100
Oct 2, 20240.440.450.430.43--11,000
Oct 1, 20240.420.430.420.43-2.38%28,500
Sep 30, 20240.420.420.420.42--2.33%53,143
Sep 27, 20240.430.430.420.43-2.38%224,500
Sep 26, 20240.420.420.410.42-1.20%91,500
Sep 25, 20240.420.420.410.42--26,800
Sep 24, 20240.420.420.410.42--149,005
Sep 23, 20240.410.420.410.42--33,082
Sep 20, 20240.410.420.410.42-2.47%17,478
Sep 19, 20240.410.420.400.41--176,400
Sep 18, 20240.420.420.410.41--1.22%17,500
Sep 17, 20240.410.420.410.41--2.38%27,830
Sep 16, 20240.400.420.400.42-3.70%204,262
Sep 13, 20240.380.420.360.41--81,975
Sep 12, 20240.350.410.350.41-15.71%208,094
Sep 11, 20240.350.350.350.35--1,000
Sep 10, 20240.360.360.350.35--22,500
Sep 9, 20240.360.360.350.35--6.67%65,720
Sep 6, 20240.380.380.360.38-1.35%42,720
Sep 5, 20240.370.370.370.37-1.37%3,650
Sep 4, 20240.360.370.360.37--4,000
Sep 3, 20240.370.370.360.37--2.67%10,370
Aug 30, 20240.370.380.370.38-2.74%16,150
Aug 29, 20240.370.370.370.37--1.35%27,500
Aug 28, 20240.360.370.360.37-4.23%15,000
Aug 27, 20240.360.360.360.36--10,500
Aug 26, 20240.360.360.350.36--1.39%32,540
Aug 23, 20240.370.370.360.36--1.37%46,000
Aug 22, 20240.360.370.360.37-1.39%9,040
Aug 21, 20240.360.370.360.36-2.86%48,750
Aug 20, 20240.360.360.350.35--1.41%24,280
Aug 19, 20240.360.360.350.36-1.43%11,500
Aug 16, 20240.350.350.350.35-2.94%51,280
Aug 15, 20240.350.350.340.34--5,000
Aug 14, 20240.350.350.340.34--10,000
Aug 13, 20240.340.350.340.34--1.45%20,550
Aug 12, 20240.350.350.350.35--2,158
Aug 9, 20240.360.360.350.35--1.43%7,718
Aug 8, 20240.350.360.350.35--6,000
Aug 7, 20240.360.360.350.35--1,650
Aug 6, 20240.360.370.340.35--1.41%14,454
Aug 2, 20240.380.380.360.36--5.33%7,325
Aug 1, 20240.390.390.380.38--1.32%1,900
Jul 31, 20240.360.380.360.38-5.56%19,678