Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Gladiator Metals Corp (GLAD)
Gladiator Metals Corp (GLAD) Historical

GLAD Gladiator Metals Corp

0.46

0.01 (2.22%)

Last Updated: 09:51:52

Delayed by 15 minutes

GLAD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.45	0.01	2.27%	0.43	0.45	0.43	58,750
Jun 05 2024	0.44	-0.03	-6.38%	0.47	0.475	0.415	245,547
Jun 04 2024	0.47	-0.005	-1.05%	0.475	0.475	0.46	18,877
Jun 03 2024	0.475	-0.005	-1.04%	0.49	0.50	0.47	175,389
May 31 2024	0.48	0.01	2.13%	0.475	0.50	0.47	96,815
May 30 2024	0.47	-0.03	-6.00%	0.50	0.50	0.46	149,218
May 29 2024	0.50	0.03	6.38%	0.48	0.51	0.48	463,780
May 28 2024	0.47	0.045	10.59%	0.47	0.50	0.465	164,712
May 27 2024	0.425	-0.025	-5.56%	0.43	0.435	0.42	17,340
May 24 2024	0.45	0.03	7.14%	0.42	0.45	0.42	17,450
May 23 2024	0.42	-0.025	-5.62%	0.44	0.44	0.42	17,406
May 22 2024	0.445	-0.035	-7.29%	0.465	0.47	0.44	17,070
May 21 2024	0.48	0.03	6.67%	0.415	0.48	0.415	106,646
May 17 2024	0.45	0.04	9.76%	0.42	0.45	0.42	35,184
May 16 2024	0.41	-0.02	-4.65%	0.42	0.43	0.41	39,080
May 15 2024	0.43	0.00	0.00%	0.43	0.43	0.42	27,843
May 14 2024	0.43	-0.035	-7.53%	0.46	0.46	0.42	37,771
May 13 2024	0.465	0.015	3.33%	0.45	0.47	0.45	121,700
May 10 2024	0.45	0.045	11.11%	0.42	0.45	0.42	54,632
May 09 2024	0.405	0.005	1.25%	0.42	0.44	0.405	95,130
May 08 2024	0.40	0.035	9.59%	0.38	0.415	0.38	147,940
May 07 2024	0.365	0.005	1.39%	0.37	0.37	0.36	15,600
May 06 2024	0.36	0.005	1.41%	0.355	0.36	0.355	72,350
May 03 2024	0.355	0.025	7.58%	0.33	0.355	0.305	91,764
May 02 2024	0.33	-0.02	-5.71%	0.35	0.35	0.33	10,520
May 01 2024	0.35	-0.005	-1.41%	0.35	0.355	0.345	49,825
Apr 30 2024	0.355	-0.01	-2.74%	0.37	0.37	0.355	32,040
Apr 29 2024	0.365	-0.015	-3.95%	0.38	0.38	0.365	10,983
Apr 26 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Apr 25 2024	0.38	0.01	2.70%	0.375	0.38	0.375	26,119
Apr 24 2024	0.37	0.00	0.00%	0.38	0.38	0.37	3,737
Apr 23 2024	0.37	-0.005	-1.33%	0.38	0.38	0.37	3,597
Apr 22 2024	0.375	-0.01	-2.60%	0.39	0.39	0.375	10,591
Apr 19 2024	0.385	0.015	4.05%	0.38	0.39	0.375	34,500
Apr 18 2024	0.37	-0.01	-2.63%	0.385	0.385	0.37	11,500
Apr 17 2024	0.38	0.01	2.70%	0.38	0.38	0.37	2,569
Apr 16 2024	0.37	-0.01	-2.63%	0.385	0.385	0.37	7,500
Apr 15 2024	0.38	0.00	0.00%	0.38	0.385	0.38	13,835
Apr 12 2024	0.38	0.00	0.00%	0.39	0.39	0.38	41,499
Apr 11 2024	0.38	0.01	2.70%	0.375	0.38	0.375	2,664
Apr 10 2024	0.37	-0.025	-6.33%	0.395	0.395	0.37	15,144
Apr 09 2024	0.395	-0.015	-3.66%	0.42	0.42	0.39	52,822
Apr 08 2024	0.41	-0.005	-1.20%	0.42	0.44	0.41	118,934
Apr 05 2024	0.415	0.005	1.22%	0.415	0.415	0.415	7,500
Apr 04 2024	0.41	-0.005	-1.20%	0.415	0.415	0.41	22,000
Apr 03 2024	0.415	0.03	7.79%	0.39	0.415	0.39	18,585
Apr 02 2024	0.385	0.005	1.32%	0.38	0.39	0.38	9,521
Apr 01 2024	0.38	-0.01	-2.56%	0.39	0.39	0.38	15,686
Mar 28 2024	0.39	0.02	5.41%	0.37	0.39	0.37	24,465
Mar 27 2024	0.37	-0.01	-2.63%	0.39	0.39	0.37	28,340
Mar 26 2024	0.38	-0.04	-9.52%	0.41	0.41	0.38	30,633
Mar 25 2024	0.42	-0.015	-3.45%	0.435	0.435	0.405	35,774
Mar 22 2024	0.435	0.00	0.00%	0.435	0.435	0.435	743
Mar 21 2024	0.435	-0.005	-1.14%	0.44	0.44	0.43	32,580
Mar 20 2024	0.44	-0.005	-1.12%	0.445	0.45	0.44	41,149
Mar 19 2024	0.445	0.01	2.30%	0.435	0.445	0.435	38,335
Mar 18 2024	0.435	-0.005	-1.14%	0.45	0.45	0.435	52,326
Mar 15 2024	0.44	0.02	4.76%	0.42	0.44	0.40	50,048
Mar 14 2024	0.42	0.015	3.70%	0.42	0.425	0.42	111,010
Mar 13 2024	0.405	0.02	5.19%	0.39	0.42	0.39	177,423
Mar 12 2024	0.385	0.01	2.67%	0.37	0.385	0.37	18,100
Mar 11 2024	0.375	0.01	2.74%	0.36	0.375	0.355	171,700

Gladiator Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions