Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	2.05	2.52	2.05	2.45	2.45	20.10%	135,384
Jun 10, 2026	2.08	2.16	1.97	2.04	2.04	-7.69%	298,172
Jun 9, 2026	2.38	2.38	2.14	2.21	2.21	-7.14%	113,060
Jun 8, 2026	2.51	2.55	2.21	2.38	2.38	1.71%	153,612
Jun 5, 2026	2.59	2.59	2.34	2.34	2.34	-10.00%	304,041
Jun 4, 2026	2.28	2.76	2.28	2.60	2.60	16.07%	546,775
Jun 3, 2026	2.23	2.24	2.16	2.24	2.24	-0.44%	41,469
Jun 2, 2026	2.24	2.34	2.20	2.25	2.25	-0.44%	124,243
Jun 1, 2026	2.22	2.32	2.15	2.26	2.26	3.67%	214,226
May 29, 2026	2.10	2.22	2.08	2.18	2.18	3.81%	90,632
May 28, 2026	2.05	2.13	2.02	2.10	2.10	2.94%	48,848
May 27, 2026	2.05	2.11	1.95	2.04	2.04	-1.92%	47,492
May 26, 2026	2.09	2.36	2.00	2.08	2.08	5.58%	120,016
May 25, 2026	1.91	2.04	1.90	1.97	1.97	3.68%	34,125
May 22, 2026	1.88	2.08	1.81	1.90	1.90	-2.06%	614,483
May 21, 2026	1.60	1.96	1.58	1.94	1.94	28.48%	536,739
May 20, 2026	1.51	1.51	1.40	1.51	1.51	7.09%	159,960
May 19, 2026	1.46	1.54	1.35	1.41	1.41	-3.42%	137,583
May 15, 2026	1.60	1.60	1.44	1.46	1.46	-9.32%	124,858
May 14, 2026	1.66	1.66	1.61	1.61	1.61	-4.73%	121,563
May 13, 2026	1.52	1.73	1.48	1.69	1.69	12.67%	222,489
May 12, 2026	1.58	1.58	1.48	1.50	1.50	-9.09%	561,307
May 11, 2026	1.43	1.65	1.43	1.65	1.65	9.27%	285,478
May 8, 2026	1.46	1.51	1.45	1.51	1.51	4.14%	58,095
May 7, 2026	1.40	1.46	1.40	1.45	1.45	1.40%	121,151
May 6, 2026	1.37	1.45	1.36	1.43	1.43	4.38%	71,968
May 5, 2026	1.43	1.43	1.35	1.37	1.37	-0.72%	32,073
May 4, 2026	1.50	1.50	1.38	1.38	1.38	-6.12%	137,904
May 1, 2026	1.42	1.50	1.42	1.47	1.47	2.08%	8,221
Apr 30, 2026	1.43	1.48	1.43	1.44	1.44	-	43,300
Apr 29, 2026	1.43	1.47	1.40	1.44	1.44	8.27%	116,426
Apr 28, 2026	1.50	1.50	1.33	1.33	1.33	-10.14%	124,779
Apr 27, 2026	1.53	1.53	1.45	1.48	1.48	0.68%	32,955
Apr 24, 2026	1.47	1.49	1.47	1.47	1.47	-2.00%	67,500
Apr 23, 2026	1.57	1.57	1.45	1.50	1.50	-1.96%	139,025
Apr 22, 2026	1.43	1.54	1.43	1.53	1.53	10.87%	69,845
Apr 21, 2026	1.49	1.53	1.37	1.38	1.38	-7.38%	79,964
Apr 20, 2026	1.55	1.55	1.43	1.49	1.49	4.20%	53,584
Apr 17, 2026	1.50	1.52	1.43	1.43	1.43	-5.92%	160,089
Apr 16, 2026	1.37	1.52	1.37	1.52	1.52	10.14%	109,567
Apr 15, 2026	1.31	1.39	1.27	1.38	1.38	10.40%	54,755
Apr 14, 2026	1.31	1.34	1.21	1.25	1.25	-3.85%	223,212
Apr 13, 2026	1.30	1.30	1.27	1.30	1.30	5.26%	53,509
Apr 10, 2026	1.26	1.31	1.22	1.24	1.24	-5.00%	65,028
Apr 9, 2026	1.32	1.32	1.26	1.30	1.30	4.00%	8,519
Apr 8, 2026	1.25	1.35	1.20	1.25	1.25	0.81%	157,614
Apr 7, 2026	1.24	1.24	1.17	1.24	1.24	2.48%	132,325
Apr 6, 2026	1.26	1.26	1.20	1.21	1.21	-0.82%	75,502
Apr 2, 2026	1.18	1.23	1.18	1.22	1.22	-	26,419
Apr 1, 2026	1.26	1.32	1.17	1.22	1.22	-0.41%	368,399