Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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