Gladiator Metals Corp. (TSXV:GLAD)
Canada · Delayed Price · Currency is CAD 2.850
-0.090 (-3.06%)
At close: Jul 27, 2026
Gladiator Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |