Skip to main content
Gladiator Metals Corp. (TSXV:GLAD)
Canada flag Canada · Delayed Price · Currency is CAD
1.050
-0.040 (-3.67%)
At close: Dec 5, 2025

Gladiator Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.091.121.051.051.05-3.67%438,315
Dec 4, 20251.071.111.061.091.093.81%30,146
Dec 3, 20251.041.051.041.051.05-0.94%72,327
Dec 2, 20251.141.141.051.061.06-7.02%21,500
Dec 1, 20251.051.141.031.141.1412.87%93,874
Nov 28, 20251.001.020.991.011.013.06%164,315
Nov 27, 20251.001.000.950.980.98-2.97%102,059
Nov 26, 20251.011.050.991.011.011.00%286,200
Nov 25, 20251.051.050.971.001.00-1.96%150,513
Nov 24, 20251.051.051.001.021.02-2.86%107,568
Nov 21, 20251.081.091.001.051.05-3.67%104,956
Nov 20, 20251.091.101.051.091.09-173,923
Nov 19, 20250.951.090.951.091.0915.96%316,684
Nov 18, 20250.920.940.910.940.942.17%27,247
Nov 17, 20250.870.920.870.920.928.24%94,169
Nov 14, 20250.820.850.820.850.853.66%107,900
Nov 13, 20250.800.820.800.820.82-50,265
Nov 12, 20250.830.830.820.820.82-14,039
Nov 11, 20250.860.860.800.820.82-6.82%154,010
Nov 10, 20250.860.900.850.880.881.15%74,670
Nov 7, 20250.880.880.840.870.87-8,505
Nov 6, 20250.840.870.840.870.872.35%8,911
Nov 5, 20250.840.870.840.850.85-1.16%63,240
Nov 4, 20250.880.880.790.860.86-2.27%165,193
Nov 3, 20250.900.900.870.880.88-26,642
Oct 31, 20250.920.920.860.880.88-120,240
Oct 30, 20250.960.960.880.880.88-7.37%90,600
Oct 29, 20251.011.010.930.950.95-1.04%15,695
Oct 28, 20250.960.960.960.960.96-2,640
Oct 27, 20250.960.960.930.960.96-1.03%20,995
Oct 24, 20251.021.020.950.970.97-3.00%112,510
Oct 23, 20250.951.020.951.001.006.38%241,175
Oct 22, 20250.930.950.920.940.943.87%82,700
Oct 21, 20250.920.920.850.910.91-4.74%310,090
Oct 20, 20250.980.980.940.950.952.15%28,272
Oct 17, 20250.970.980.910.930.93-4.12%133,555
Oct 16, 20251.061.060.970.970.97-2.02%52,800
Oct 15, 20250.970.990.970.990.991.02%69,021
Oct 14, 20251.021.060.950.980.98-3.92%194,692
Oct 10, 20251.051.051.021.021.02-1.92%30,474
Oct 9, 20251.041.061.021.041.044.00%219,426
Oct 8, 20251.001.041.001.001.00-320,050
Oct 7, 20251.001.000.951.001.002.04%521,200
Oct 6, 20250.971.050.970.980.981.03%369,837
Oct 3, 20251.001.010.970.970.97-1.02%50,068
Oct 2, 20250.991.000.980.980.98-2.00%45,560
Oct 1, 20251.001.000.921.001.002.04%347,725
Sep 30, 20251.001.010.960.980.98-4.85%148,160
Sep 29, 20251.001.040.991.031.037.29%328,600
Sep 26, 20250.980.990.960.960.96-385,925
Sep 25, 20250.951.100.950.960.96-2.04%105,430
Sep 24, 20250.951.050.930.980.986.52%186,178
Sep 23, 20250.990.990.900.920.92-6.12%179,289
Sep 22, 20251.001.030.960.980.98-93,009
Sep 19, 20251.001.010.980.980.98-5.77%123,761
Sep 18, 20251.061.061.021.041.042.97%98,512
Sep 17, 20251.151.171.011.011.01-10.62%296,719
Sep 16, 20251.221.231.101.131.13-3.42%49,075
Sep 15, 20251.191.201.101.171.17-2.50%87,471
Sep 12, 20251.171.291.101.201.209.09%193,024
Sep 11, 20251.251.251.081.101.10-10.57%450,971
Sep 10, 20251.101.241.061.231.2311.82%296,715
Sep 9, 20250.961.150.951.101.1013.40%353,014
Sep 8, 20251.001.000.960.970.97-4.90%123,865
Sep 5, 20251.051.101.001.021.02-2.86%40,245
Sep 4, 20251.101.101.031.051.05-8.70%93,754
Sep 3, 20251.061.201.061.151.155.50%54,298
Sep 2, 20250.961.090.961.091.0913.54%167,674
Aug 29, 20250.940.990.940.960.961.05%79,440
Aug 28, 20250.980.980.950.950.95-2.06%25,501
Aug 27, 20250.950.970.950.970.971.04%58,765
Aug 26, 20250.980.980.940.960.96-2.04%88,641
Aug 25, 20251.011.010.970.980.98-2.00%51,118
Aug 22, 20250.971.070.971.001.003.09%42,961
Aug 21, 20250.960.980.960.970.971.04%47,764
Aug 20, 20250.920.960.910.960.964.35%708,045
Aug 19, 20250.960.980.920.920.92-12.38%755,947
Aug 18, 20251.011.071.011.051.05-47,871
Aug 15, 20250.971.050.961.051.055.00%195,455
Aug 14, 20251.001.000.901.001.00-0.99%101,539
Aug 13, 20250.961.030.911.011.015.76%81,528
Aug 12, 20250.931.020.900.960.962.69%294,130
Aug 11, 20250.830.940.830.930.9313.41%248,855
Aug 8, 20250.830.830.800.820.821.23%30,872
Aug 7, 20250.820.820.790.810.81-8,069
Aug 6, 20250.840.840.810.810.81-4.14%30,691
Aug 5, 20250.800.850.790.850.854.32%93,972
Aug 1, 20250.820.820.790.810.81-81,095
Jul 31, 20250.780.810.780.810.81-7,165
Jul 30, 20250.810.830.770.810.81-3.57%46,041
Jul 29, 20250.860.860.830.840.84-5.62%20,150
Jul 28, 20250.780.900.780.890.899.88%95,500
Jul 25, 20250.770.830.770.810.816.58%139,463
Jul 24, 20250.760.780.760.760.76-3.80%27,325
Jul 23, 20250.800.810.770.790.79-1.25%57,016
Jul 22, 20250.800.820.800.800.80-2.44%44,216
Jul 21, 20250.860.860.810.820.82-3.53%271,616
Jul 18, 20250.790.890.780.850.8518.06%165,717
Jul 17, 20250.800.820.710.720.72-13.25%248,350
Jul 16, 20250.860.860.800.830.83-5.68%146,300