Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.30	2.36	2.27	2.30	2.30	-0.65%	35,302
Sep 29, 2026	2.37	2.38	2.31	2.31	2.31	-2.53%	14,500
Sep 28, 2026	2.40	2.40	2.20	2.37	2.37	-1.25%	88,526
Sep 25, 2026	2.55	2.55	2.36	2.40	2.40	-4.76%	51,703
Sep 24, 2026	2.41	2.53	2.38	2.52	2.52	5.00%	145,927
Sep 23, 2026	2.38	2.40	2.31	2.40	2.40	1.27%	22,804
Sep 22, 2026	2.34	2.47	2.32	2.37	2.37	1.28%	42,890
Sep 21, 2026	2.31	2.34	2.26	2.34	2.34	-1.27%	37,662
Sep 18, 2026	2.41	2.47	2.27	2.37	2.37	-1.25%	77,191
Sep 17, 2026	2.27	2.41	2.27	2.40	2.40	6.19%	56,201
Sep 16, 2026	2.38	2.40	2.25	2.26	2.26	-5.83%	164,573
Sep 15, 2026	2.43	2.55	2.36	2.40	2.40	-0.83%	123,794
Sep 14, 2026	2.50	2.50	2.31	2.42	2.42	-6.20%	66,924
Sep 11, 2026	2.50	2.62	2.50	2.58	2.58	2.79%	38,883
Sep 10, 2026	2.59	2.63	2.46	2.51	2.51	-6.34%	79,618
Sep 9, 2026	2.76	2.80	2.65	2.68	2.68	-3.60%	238,953
Sep 8, 2026	2.78	2.85	2.70	2.78	2.78	-	36,849
Sep 4, 2026	2.87	2.87	2.78	2.78	2.78	0.72%	31,945
Sep 3, 2026	2.81	2.81	2.70	2.76	2.76	-0.72%	73,089
Sep 2, 2026	2.85	2.86	2.68	2.78	2.78	-1.42%	98,587
Sep 1, 2026	2.87	3.00	2.80	2.82	2.82	-3.09%	65,145
Aug 31, 2026	2.81	2.95	2.79	2.91	2.91	5.05%	66,231
Aug 28, 2026	2.91	2.92	2.74	2.77	2.77	-5.46%	217,437
Aug 27, 2026	2.92	2.99	2.87	2.93	2.93	2.09%	53,250
Aug 26, 2026	3.09	3.09	2.87	2.87	2.87	-7.42%	68,120
Aug 25, 2026	2.88	3.24	2.87	3.10	3.10	8.01%	113,745
Aug 24, 2026	2.96	2.96	2.83	2.87	2.87	-2.71%	63,999
Aug 21, 2026	2.76	2.95	2.76	2.95	2.95	5.73%	51,997
Aug 20, 2026	2.78	2.83	2.71	2.79	2.79	-1.41%	77,426
Aug 19, 2026	2.80	2.92	2.80	2.83	2.83	3.28%	66,606
Aug 18, 2026	2.85	2.89	2.65	2.74	2.74	-5.19%	38,623
Aug 17, 2026	2.76	2.96	2.76	2.89	2.89	1.40%	51,891
Aug 14, 2026	2.79	2.90	2.70	2.85	2.85	2.89%	202,861
Aug 13, 2026	3.10	3.13	2.76	2.77	2.77	-10.65%	175,368
Aug 12, 2026	3.30	3.35	3.10	3.10	3.10	-6.06%	212,413
Aug 11, 2026	3.27	3.33	3.23	3.30	3.30	-1.20%	238,965
Aug 10, 2026	3.25	3.37	3.20	3.34	3.34	2.45%	59,129
Aug 7, 2026	3.30	3.34	3.25	3.26	3.26	0.31%	157,237
Aug 6, 2026	3.08	3.36	3.01	3.25	3.25	3.17%	256,773
Aug 5, 2026	2.90	3.15	2.85	3.15	3.15	14.13%	291,596
Aug 4, 2026	2.68	2.87	2.68	2.76	2.76	2.99%	171,340
Jul 31, 2026	2.70	2.80	2.60	2.68	2.68	-4.29%	151,449
Jul 30, 2026	2.77	3.00	2.73	2.80	2.80	-2.78%	56,314
Jul 29, 2026	2.55	2.92	2.53	2.88	2.88	12.06%	239,888
Jul 28, 2026	2.83	2.83	2.57	2.57	2.57	-9.82%	307,460
Jul 27, 2026	2.93	2.98	2.73	2.85	2.85	-3.06%	427,995
Jul 24, 2026	3.04	3.10	2.94	2.94	2.94	-1.34%	37,242
Jul 23, 2026	3.00	3.04	2.95	2.98	2.98	-2.30%	43,875
Jul 22, 2026	3.06	3.19	3.00	3.05	3.05	-1.29%	58,732
Jul 21, 2026	2.99	3.11	2.92	3.09	3.09	8.04%	281,258