Gladiator Metals Corp. (TSXV:GLAD)
Canada · Delayed Price · Currency is CAD 1.000
+0.020 (2.04%)
Oct 1, 2025, 9:46 AM EDT
Gladiator Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -4.85% | 148,160 |
| Sep 29, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 7.29% | 328,600 |
| Sep 26, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | - | 385,925 |
| Sep 25, 2025 | 0.95 | 1.10 | 0.95 | 0.96 | 0.96 | -2.04% | 105,430 |
| Sep 24, 2025 | 0.95 | 1.05 | 0.93 | 0.98 | 0.98 | 6.52% | 186,178 |
| Sep 23, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -6.12% | 179,289 |
| Sep 22, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | - | 93,009 |
| Sep 19, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -5.77% | 123,761 |
| Sep 18, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | 2.97% | 98,512 |
| Sep 17, 2025 | 1.15 | 1.17 | 1.01 | 1.01 | 1.01 | -10.62% | 296,719 |
| Sep 16, 2025 | 1.22 | 1.23 | 1.10 | 1.13 | 1.13 | -3.42% | 49,075 |
| Sep 15, 2025 | 1.19 | 1.20 | 1.10 | 1.17 | 1.17 | -2.50% | 87,471 |
| Sep 12, 2025 | 1.17 | 1.29 | 1.10 | 1.20 | 1.20 | 9.09% | 193,024 |
| Sep 11, 2025 | 1.25 | 1.25 | 1.08 | 1.10 | 1.10 | -10.57% | 450,971 |
| Sep 10, 2025 | 1.10 | 1.24 | 1.06 | 1.23 | 1.23 | 11.82% | 296,715 |
| Sep 9, 2025 | 0.96 | 1.15 | 0.95 | 1.10 | 1.10 | 13.40% | 353,014 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -4.90% | 123,865 |
| Sep 5, 2025 | 1.05 | 1.10 | 1.00 | 1.02 | 1.02 | -2.86% | 40,245 |
| Sep 4, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -8.70% | 93,754 |
| Sep 3, 2025 | 1.06 | 1.20 | 1.06 | 1.15 | 1.15 | 5.50% | 54,298 |
| Sep 2, 2025 | 0.96 | 1.09 | 0.96 | 1.09 | 1.09 | 13.54% | 167,674 |
| Aug 29, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 1.05% | 79,440 |
| Aug 28, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 25,501 |
| Aug 27, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 58,765 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 88,641 |
| Aug 25, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 51,118 |
| Aug 22, 2025 | 0.97 | 1.07 | 0.97 | 1.00 | 1.00 | 3.09% | 42,961 |
| Aug 21, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 47,764 |
| Aug 20, 2025 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | 4.35% | 708,045 |
| Aug 19, 2025 | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -12.38% | 755,947 |
| Aug 18, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | - | 47,871 |
| Aug 15, 2025 | 0.97 | 1.05 | 0.96 | 1.05 | 1.05 | 5.00% | 195,455 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | -0.99% | 101,539 |
| Aug 13, 2025 | 0.96 | 1.03 | 0.91 | 1.01 | 1.01 | 5.76% | 81,528 |
| Aug 12, 2025 | 0.93 | 1.02 | 0.90 | 0.96 | 0.96 | 2.69% | 294,130 |
| Aug 11, 2025 | 0.83 | 0.94 | 0.83 | 0.93 | 0.93 | 13.41% | 248,855 |
| Aug 8, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | 1.23% | 30,872 |
| Aug 7, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | - | 8,069 |
| Aug 6, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.14% | 30,691 |
| Aug 5, 2025 | 0.80 | 0.85 | 0.79 | 0.85 | 0.85 | 4.32% | 93,972 |
| Aug 1, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | - | 81,095 |
| Jul 31, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | - | 7,165 |
| Jul 30, 2025 | 0.81 | 0.83 | 0.77 | 0.81 | 0.81 | -3.57% | 46,041 |
| Jul 29, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -5.62% | 20,150 |
| Jul 28, 2025 | 0.78 | 0.90 | 0.78 | 0.89 | 0.89 | 9.88% | 95,500 |
| Jul 25, 2025 | 0.77 | 0.83 | 0.77 | 0.81 | 0.81 | 6.58% | 139,463 |
| Jul 24, 2025 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | -3.80% | 27,325 |
| Jul 23, 2025 | 0.80 | 0.81 | 0.77 | 0.79 | 0.79 | -1.25% | 57,016 |
| Jul 22, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 44,216 |
| Jul 21, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -3.53% | 271,616 |