Gladiator Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	1.52	1.64	1.50	1.57	1.57	3.29%	98,352
Nov 6, 2026	1.64	1.64	1.47	1.52	1.52	1.33%	106,696
Nov 5, 2026	1.75	1.97	1.33	1.50	1.50	-15.73%	318,629
Nov 4, 2026	1.66	1.78	1.64	1.78	1.78	9.88%	60,261
Nov 3, 2026	1.74	1.77	1.56	1.62	1.62	-8.47%	176,540
Nov 2, 2026	1.60	1.80	1.57	1.77	1.77	12.74%	46,706
Oct 30, 2026	1.74	1.74	1.54	1.57	1.57	-9.77%	335,137
Oct 29, 2026	1.76	1.89	1.74	1.74	1.74	-5.95%	40,080
Oct 28, 2026	1.80	1.87	1.77	1.85	1.85	-	44,965
Oct 27, 2026	1.94	1.94	1.79	1.85	1.85	-0.54%	113,793
Oct 26, 2026	1.90	1.97	1.81	1.86	1.86	1.64%	33,449
Oct 23, 2026	1.84	1.90	1.80	1.83	1.83	1.10%	25,065
Oct 22, 2026	1.95	1.95	1.79	1.81	1.81	-8.12%	25,906
Oct 21, 2026	2.01	2.10	1.97	1.97	1.97	-1.50%	16,288
Oct 20, 2026	1.77	2.03	1.77	2.00	2.00	11.11%	48,410
Oct 19, 2026	1.86	1.90	1.79	1.80	1.80	-8.63%	63,204
Oct 16, 2026	1.94	1.97	1.87	1.97	1.97	4.23%	62,051
Oct 15, 2026	1.90	1.96	1.67	1.89	1.89	-4.06%	102,379
Oct 14, 2026	2.00	2.00	1.85	1.97	1.97	-4.37%	70,562
Oct 13, 2026	2.15	2.17	2.00	2.06	2.06	-2.83%	61,159
Oct 9, 2026	2.09	2.26	2.09	2.12	2.12	0.47%	41,318
Oct 8, 2026	2.11	2.20	2.09	2.11	2.11	-	22,280
Oct 7, 2026	2.27	2.27	2.10	2.11	2.11	-7.46%	737,570
Oct 6, 2026	2.44	2.44	2.28	2.28	2.28	-4.60%	142,298
Oct 5, 2026	2.40	2.42	2.36	2.39	2.39	-0.42%	265,059
Oct 2, 2026	2.21	2.47	2.11	2.40	2.40	10.60%	379,975
Oct 1, 2026	2.13	2.29	2.09	2.17	2.17	-5.45%	108,766
Sep 30, 2026	2.30	2.36	2.27	2.30	2.30	-0.65%	35,302
Sep 29, 2026	2.37	2.38	2.31	2.31	2.31	-2.53%	14,500
Sep 28, 2026	2.40	2.40	2.20	2.37	2.37	-1.25%	88,526
Sep 25, 2026	2.55	2.55	2.36	2.40	2.40	-4.76%	51,703
Sep 24, 2026	2.41	2.53	2.38	2.52	2.52	5.00%	145,927
Sep 23, 2026	2.38	2.40	2.31	2.40	2.40	1.27%	22,804
Sep 22, 2026	2.34	2.47	2.32	2.37	2.37	1.28%	42,890
Sep 21, 2026	2.31	2.34	2.26	2.34	2.34	-1.27%	37,662
Sep 18, 2026	2.41	2.47	2.27	2.37	2.37	-1.25%	77,191
Sep 17, 2026	2.27	2.41	2.27	2.40	2.40	6.19%	56,201
Sep 16, 2026	2.38	2.40	2.25	2.26	2.26	-5.83%	164,573
Sep 15, 2026	2.43	2.55	2.36	2.40	2.40	-0.83%	123,794
Sep 14, 2026	2.50	2.50	2.31	2.42	2.42	-6.20%	66,924
Sep 11, 2026	2.50	2.62	2.50	2.58	2.58	2.79%	38,883
Sep 10, 2026	2.59	2.63	2.46	2.51	2.51	-6.34%	79,618
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