Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2025	0.50	0.50	0.47	0.47	-	-6.00%	17,556
Feb 25, 2025	0.51	0.51	0.50	0.50	-	-1.96%	16,500
Feb 24, 2025	0.56	0.56	0.50	0.51	-	-5.56%	12,913
Feb 21, 2025	0.56	0.56	0.54	0.54	-	-1.82%	74,500
Feb 20, 2025	0.56	0.56	0.55	0.55	-	-	52,434
Feb 19, 2025	0.55	0.56	0.55	0.55	-	-	48,300
Feb 18, 2025	0.53	0.57	0.53	0.55	-	-	642,072
Feb 14, 2025	0.52	0.55	0.50	0.55	-	10.00%	161,429
Feb 13, 2025	0.50	0.50	0.48	0.50	-	4.17%	20,500
Feb 12, 2025	0.48	0.50	0.48	0.48	-	-4.00%	45,000
Feb 11, 2025	0.49	0.50	0.47	0.50	-	13.64%	11,000
Feb 10, 2025	0.50	0.50	0.43	0.44	-	-12.00%	73,031
Feb 7, 2025	0.50	0.52	0.49	0.50	-	-1.96%	158,505
Feb 6, 2025	0.50	0.51	0.46	0.51	-	2.00%	130,531
Feb 5, 2025	0.53	0.53	0.48	0.50	-	-	37,500
Feb 4, 2025	0.45	0.50	0.44	0.50	-	11.11%	163,543
Feb 3, 2025	0.39	0.45	0.39	0.45	-	12.50%	291,250
Jan 31, 2025	0.41	0.41	0.39	0.40	-	-2.44%	43,098
Jan 30, 2025	0.42	0.42	0.41	0.41	-	2.50%	16,020
Jan 29, 2025	0.41	0.42	0.40	0.40	-	-2.44%	8,005
Jan 28, 2025	0.41	0.41	0.40	0.41	-	-1.20%	13,092
Jan 27, 2025	0.44	0.44	0.41	0.42	-	-4.60%	57,500
Jan 24, 2025	0.44	0.44	0.44	0.44	-	-1.14%	41,500
Jan 23, 2025	0.45	0.45	0.42	0.44	-	-2.22%	43,100
Jan 22, 2025	0.45	0.45	0.45	0.45	-	4.65%	43,100
Jan 21, 2025	0.44	0.45	0.42	0.43	-	2.38%	57,305
Jan 20, 2025	0.40	0.42	0.40	0.42	-	5.00%	5,011
Jan 17, 2025	0.41	0.42	0.40	0.40	-	-4.76%	19,395