Gladiator Metals Corp. (TSXV:GLAD)
Canada · Delayed Price · Currency is CAD 1.930
-0.010 (-0.52%)
May 22, 2026, 3:58 PM EST
Gladiator Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.88 | 2.08 | 1.81 | 1.90 | - | -2.06% | 559,122 |
| 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 |
| Mar 31, 2026 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | 2.94% | 89,631 |
| Mar 30, 2026 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 125,567 |
| Mar 27, 2026 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | 3.64% | 38,084 |
| Mar 26, 2026 | 1.22 | 1.25 | 1.10 | 1.10 | 1.10 | -12.00% | 148,896 |
| Mar 25, 2026 | 1.23 | 1.29 | 1.18 | 1.25 | 1.25 | 5.04% | 171,396 |
| Mar 24, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 3.48% | 157,294 |
| Mar 23, 2026 | 1.18 | 1.20 | 1.09 | 1.15 | 1.15 | 0.88% | 125,301 |
| Mar 20, 2026 | 1.25 | 1.25 | 1.07 | 1.14 | 1.14 | -6.56% | 223,947 |
| Mar 19, 2026 | 1.20 | 1.25 | 1.11 | 1.22 | 1.22 | -2.40% | 318,475 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | -3.85% | 137,119 |
| Mar 17, 2026 | 1.43 | 1.43 | 1.28 | 1.30 | 1.30 | -5.11% | 201,010 |
| Mar 16, 2026 | 1.39 | 1.48 | 1.36 | 1.37 | 1.37 | -0.72% | 182,448 |
| Mar 13, 2026 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 122,753 |
| Mar 12, 2026 | 1.50 | 1.52 | 1.43 | 1.45 | 1.45 | -3.33% | 104,660 |