Gladiator Metals Corp. (TSXV:GLAD)
Canada · Delayed Price · Currency is CAD 2.915
+0.125 (4.48%)
Aug 21, 2026, 11:53 AM EST
Gladiator Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.76 | 2.89 | 2.76 | 2.89 | - | 3.58% | 7,800 |
| 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 |
| Jun 29, 2026 | 3.69 | 3.75 | 3.33 | 3.42 | 3.42 | -6.56% | 239,397 |
| Jun 26, 2026 | 3.33 | 3.66 | 3.28 | 3.66 | 3.66 | 10.24% | 155,425 |
| Jun 25, 2026 | 3.31 | 3.43 | 3.16 | 3.32 | 3.32 | 1.84% | 192,500 |
| Jun 24, 2026 | 3.25 | 3.33 | 3.10 | 3.26 | 3.26 | - | 205,758 |
| Jun 23, 2026 | 3.59 | 3.60 | 3.24 | 3.26 | 3.26 | -9.19% | 341,202 |
| Jun 22, 2026 | 3.28 | 3.59 | 3.12 | 3.59 | 3.59 | 8.46% | 224,435 |
| Jun 19, 2026 | 3.12 | 3.46 | 3.10 | 3.31 | 3.31 | 12.59% | 153,201 |
| Jun 18, 2026 | 3.19 | 3.38 | 2.77 | 2.94 | 2.94 | -7.84% | 341,036 |
| Jun 17, 2026 | 3.00 | 3.45 | 3.00 | 3.19 | 3.19 | 6.33% | 861,675 |
| Jun 16, 2026 | 2.81 | 3.00 | 2.81 | 3.00 | 3.00 | 6.01% | 199,027 |
| Jun 15, 2026 | 2.86 | 3.00 | 2.81 | 2.83 | 2.83 | 6.39% | 210,686 |
| Jun 12, 2026 | 2.54 | 2.75 | 2.50 | 2.66 | 2.66 | 8.57% | 192,277 |
| Jun 11, 2026 | 2.05 | 2.52 | 2.05 | 2.45 | 2.45 | 20.10% | 135,384 |