Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.59	2.59	2.59	2.59	-	-3.36%	-
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
Jul 20, 2026	2.92	3.04	2.83	2.86	2.86	-5.30%	64,287
Jul 17, 2026	2.83	3.10	2.83	3.02	3.02	2.37%	37,175
Jul 16, 2026	3.13	3.13	2.93	2.95	2.95	-7.52%	107,766
Jul 15, 2026	3.22	3.23	3.10	3.19	3.19	-2.15%	32,624
Jul 14, 2026	2.94	3.26	2.94	3.26	3.26	13.99%	266,436
Jul 13, 2026	3.25	3.25	2.85	2.86	2.86	-12.00%	162,708
Jul 10, 2026	3.16	3.26	3.08	3.25	3.25	3.17%	36,380
Jul 9, 2026	3.30	3.33	3.15	3.15	3.15	-3.67%	69,960
Jul 8, 2026	3.20	3.38	3.18	3.27	3.27	-5.49%	83,830
Jul 7, 2026	3.48	3.59	3.40	3.46	3.46	-4.95%	143,076
Jul 6, 2026	3.56	3.70	3.47	3.64	3.64	-0.41%	83,465
Jul 3, 2026	3.59	3.85	3.57	3.66	3.66	3.25%	165,432
Jul 2, 2026	3.79	3.79	3.48	3.54	3.54	-4.58%	375,718
Jun 30, 2026	3.37	3.86	3.37	3.71	3.71	8.48%	103,188