Skip to main content
Gladiator Metals Corp. (TSXV:GLAD)
Canada flag Canada · Delayed Price · Currency is CAD
1.330
-0.150 (-10.14%)
At close: Apr 28, 2026

Gladiator Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.501.501.331.331.33-10.14%124,779
Apr 27, 20261.531.531.451.481.480.68%32,955
Apr 24, 20261.471.491.471.471.47-2.00%67,500
Apr 23, 20261.571.571.451.501.50-1.96%139,025
Apr 22, 20261.431.541.431.531.5310.87%69,845
Apr 21, 20261.491.531.371.381.38-7.38%79,964
Apr 20, 20261.551.551.431.491.494.20%53,584
Apr 17, 20261.501.521.431.431.43-5.92%160,089
Apr 16, 20261.371.521.371.521.5210.14%109,567
Apr 15, 20261.311.391.271.381.3810.40%54,755
Apr 14, 20261.311.341.211.251.25-3.85%223,212
Apr 13, 20261.301.301.271.301.305.26%53,509
Apr 10, 20261.261.311.221.241.24-5.00%65,028
Apr 9, 20261.321.321.261.301.304.00%8,519
Apr 8, 20261.251.351.201.251.250.81%157,614
Apr 7, 20261.241.241.171.241.242.48%132,325
Apr 6, 20261.261.261.201.211.21-0.82%75,502
Apr 2, 20261.181.231.181.221.22-26,419
Apr 1, 20261.261.321.171.221.22-0.41%368,399
Mar 31, 20261.201.241.181.231.232.94%89,631
Mar 30, 20261.181.191.141.191.194.39%125,567
Mar 27, 20261.111.181.111.141.143.64%38,084
Mar 26, 20261.221.251.101.101.10-12.00%148,896
Mar 25, 20261.231.291.181.251.255.04%171,396
Mar 24, 20261.141.211.141.191.193.48%157,294
Mar 23, 20261.181.201.091.151.150.88%125,301
Mar 20, 20261.251.251.071.141.14-6.56%223,947
Mar 19, 20261.201.251.111.221.22-2.40%318,475
Mar 18, 20261.351.351.221.251.25-3.85%137,119
Mar 17, 20261.431.431.281.301.30-5.11%201,010
Mar 16, 20261.391.481.361.371.37-0.72%182,448
Mar 13, 20261.441.451.381.381.38-4.83%122,753
Mar 12, 20261.501.521.431.451.45-3.33%104,660
Mar 11, 20261.591.591.481.501.50-1.96%132,292
Mar 10, 20261.481.611.451.531.536.25%318,682
Mar 9, 20261.561.591.381.441.44-10.00%204,337
Mar 6, 20261.571.621.501.601.60-346,094
Mar 5, 20261.591.631.501.601.60-290,415
Mar 4, 20261.521.701.501.601.605.96%813,929
Mar 3, 20261.371.521.301.511.517.86%295,916
Mar 2, 20261.381.401.351.401.408.53%249,973
Feb 27, 20261.301.391.291.291.29-0.77%191,864
Feb 26, 20261.221.341.191.301.306.56%229,786
Feb 25, 20261.171.251.141.221.226.09%239,416
Feb 24, 20261.171.211.121.151.15-1.71%292,790
Feb 23, 20261.201.221.161.171.17-191,374
Feb 20, 20261.171.201.161.171.17-66,523
Feb 19, 20261.121.191.081.171.176.36%102,177
Feb 18, 20261.061.141.061.101.104.76%40,784
Feb 17, 20261.091.090.971.051.05-189,529
Feb 13, 20261.111.121.051.051.05-5.41%89,175
Feb 12, 20261.201.201.071.111.11-6.72%173,687
Feb 11, 20261.221.231.121.191.19-4.03%287,427
Feb 10, 20261.241.251.171.241.24-2.36%104,301
Feb 9, 20261.171.281.171.271.279.48%93,775
Feb 6, 20261.101.251.081.161.162.65%159,617
Feb 5, 20261.191.191.081.131.13-8.13%121,551
Feb 4, 20261.281.291.201.231.23-1.60%109,218
Feb 3, 20261.201.381.201.251.254.17%455,813
Feb 2, 20261.281.291.161.201.20-6.98%144,415
Jan 30, 20261.211.351.211.291.291.57%179,100
Jan 29, 20261.241.331.211.271.274.96%240,069
Jan 28, 20261.311.361.181.211.21-6.92%231,229
Jan 27, 20261.421.421.261.301.30-5.80%351,908
Jan 26, 20261.401.451.331.381.382.22%199,234
Jan 23, 20261.221.351.191.351.359.76%107,426
Jan 22, 20261.311.311.201.231.23-1.60%89,047
Jan 21, 20261.301.321.251.251.25-3.85%146,279
Jan 20, 20261.291.331.281.301.30-2.99%381,233
Jan 19, 20261.361.371.311.341.34-2.19%100,140
Jan 16, 20261.271.371.271.371.376.20%117,499
Jan 15, 20261.181.351.161.291.2915.18%1,295,228
Jan 14, 20261.141.151.081.121.12-1.75%119,180
Jan 13, 20261.091.141.071.141.145.56%95,266
Jan 12, 20261.121.131.081.081.08-5.26%95,066
Jan 9, 20261.071.141.051.141.149.62%50,592
Jan 8, 20261.121.121.021.041.04-4.59%134,615
Jan 7, 20261.051.131.051.091.09-2.68%17,924
Jan 6, 20261.031.121.031.121.127.69%170,591
Jan 5, 20261.091.091.041.041.04-6.31%123,919
Jan 2, 20261.131.151.111.111.11-1.77%153,313
Dec 31, 20251.141.141.131.131.13-25,594
Dec 30, 20251.091.141.091.131.131.80%28,999
Dec 29, 20251.151.151.081.111.110.91%131,585
Dec 24, 20251.091.101.051.101.100.92%965,900
Dec 23, 20251.061.131.031.091.090.93%396,865
Dec 22, 20251.141.141.021.081.08-3.57%104,231
Dec 19, 20251.051.131.011.121.128.74%220,927
Dec 18, 20250.931.040.931.031.0311.96%119,785
Dec 17, 20250.980.980.900.920.92-6.12%191,983
Dec 16, 20251.021.030.980.980.98-4.85%58,460
Dec 15, 20251.061.071.011.031.03-5.50%74,141
Dec 12, 20251.091.101.061.091.090.93%160,980
Dec 11, 20251.071.091.051.081.081.89%95,511
Dec 10, 20251.091.091.011.061.06-3.64%133,500
Dec 9, 20251.091.111.071.101.101.85%76,679
Dec 8, 20251.081.091.031.081.082.86%173,732
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