Gladiator Metals Corp GLAD
TSXV · Canada · Non-Energy Minerals
CAD 2.17-0.13 (-5.65%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.17 | -5.45% | CAD 2.13 | CAD 2.29 | CAD 2.09 | 108.77K |
| 2026-09-30 | CAD 2.30 | -0.65% | CAD 2.30 | CAD 2.36 | CAD 2.27 | 35.30K |
| 2026-09-29 | CAD 2.31 | -2.53% | CAD 2.37 | CAD 2.38 | CAD 2.31 | 14.50K |
| 2026-09-28 | CAD 2.37 | -1.25% | CAD 2.40 | CAD 2.40 | CAD 2.20 | 88.50K |
| 2026-09-25 | CAD 2.40 | -4.76% | CAD 2.55 | CAD 2.55 | CAD 2.36 | 51.70K |
| 2026-09-24 | CAD 2.52 | +5.00% | CAD 2.41 | CAD 2.53 | CAD 2.38 | 145.90K |
| 2026-09-23 | CAD 2.40 | +1.27% | CAD 2.38 | CAD 2.40 | CAD 2.31 | 22.80K |
| 2026-09-22 | CAD 2.37 | +1.28% | CAD 2.34 | CAD 2.47 | CAD 2.32 | 42.90K |
| 2026-09-21 | CAD 2.34 | -1.27% | CAD 2.31 | CAD 2.34 | CAD 2.26 | 37.70K |
| 2026-09-18 | CAD 2.37 | -1.25% | CAD 2.41 | CAD 2.47 | CAD 2.27 | 77.20K |
| 2026-09-17 | CAD 2.40 | +6.19% | CAD 2.27 | CAD 2.41 | CAD 2.27 | 56.20K |
| 2026-09-16 | CAD 2.26 | -5.83% | CAD 2.38 | CAD 2.40 | CAD 2.25 | 164.60K |
| 2026-09-15 | CAD 2.40 | -0.83% | CAD 2.43 | CAD 2.55 | CAD 2.36 | 123.80K |
| 2026-09-14 | CAD 2.42 | -6.20% | CAD 2.50 | CAD 2.50 | CAD 2.31 | 66.90K |
| 2026-09-11 | CAD 2.58 | +2.79% | CAD 2.50 | CAD 2.62 | CAD 2.50 | 38.90K |
| 2026-09-10 | CAD 2.51 | -6.34% | CAD 2.59 | CAD 2.63 | CAD 2.46 | 79.60K |
| 2026-09-09 | CAD 2.68 | -3.60% | CAD 2.76 | CAD 2.80 | CAD 2.65 | 239.00K |
| 2026-09-08 | CAD 2.78 | 0.00% | CAD 2.78 | CAD 2.85 | CAD 2.70 | 36.80K |
| 2026-09-04 | CAD 2.78 | +0.72% | CAD 2.87 | CAD 2.87 | CAD 2.78 | 31.90K |
| 2026-09-03 | CAD 2.76 | -0.72% | CAD 2.81 | CAD 2.81 | CAD 2.70 | 73.10K |
| 2026-09-02 | CAD 2.78 | -1.42% | CAD 2.85 | CAD 2.86 | CAD 2.67 | 98.60K |
| 2026-09-01 | CAD 2.82 | -3.09% | CAD 2.87 | CAD 3.00 | CAD 2.80 | 65.10K |
| 2026-08-31 | CAD 2.91 | +5.05% | CAD 2.81 | CAD 2.95 | CAD 2.79 | 66.20K |
| 2026-08-28 | CAD 2.77 | -5.46% | CAD 2.91 | CAD 2.92 | CAD 2.74 | 217.40K |
| 2026-08-27 | CAD 2.93 | +2.09% | CAD 2.92 | CAD 2.99 | CAD 2.87 | 53.30K |
| 2026-08-26 | CAD 2.87 | -7.42% | CAD 3.09 | CAD 3.09 | CAD 2.87 | 68.10K |
| 2026-08-25 | CAD 3.10 | +8.01% | CAD 2.88 | CAD 3.24 | CAD 2.87 | 113.70K |
| 2026-08-24 | CAD 2.87 | -2.71% | CAD 2.96 | CAD 2.96 | CAD 2.83 | 64.00K |
| 2026-08-21 | CAD 2.95 | +5.73% | CAD 2.76 | CAD 2.95 | CAD 2.76 | 52.00K |
| 2026-08-20 | CAD 2.79 | -1.41% | CAD 2.78 | CAD 2.83 | CAD 2.71 | 77.40K |
| 2026-08-19 | CAD 2.83 | +3.28% | CAD 2.80 | CAD 2.92 | CAD 2.80 | 66.60K |
| 2026-08-18 | CAD 2.74 | -5.19% | CAD 2.85 | CAD 2.89 | CAD 2.65 | 38.60K |
| 2026-08-17 | CAD 2.89 | +1.40% | CAD 2.76 | CAD 2.96 | CAD 2.76 | 51.90K |
| 2026-08-14 | CAD 2.85 | +2.89% | CAD 2.79 | CAD 2.90 | CAD 2.70 | 202.90K |
| 2026-08-13 | CAD 2.77 | -10.65% | CAD 3.10 | CAD 3.13 | CAD 2.76 | 175.40K |
| 2026-08-12 | CAD 3.10 | -6.06% | CAD 3.30 | CAD 3.35 | CAD 3.10 | 212.40K |
| 2026-08-11 | CAD 3.30 | -1.20% | CAD 3.27 | CAD 3.33 | CAD 3.23 | 239.00K |
| 2026-08-10 | CAD 3.34 | +2.45% | CAD 3.25 | CAD 3.37 | CAD 3.20 | 59.10K |
| 2026-08-07 | CAD 3.26 | +0.31% | CAD 3.30 | CAD 3.34 | CAD 3.25 | 157.20K |
| 2026-08-06 | CAD 3.25 | +3.17% | CAD 3.08 | CAD 3.36 | CAD 3.01 | 256.80K |
| 2026-08-05 | CAD 3.15 | +14.13% | CAD 2.90 | CAD 3.15 | CAD 2.85 | 291.60K |
| 2026-08-04 | CAD 2.76 | +2.99% | CAD 2.68 | CAD 2.87 | CAD 2.68 | 171.30K |
| 2026-07-31 | CAD 2.68 | -4.29% | CAD 2.70 | CAD 2.80 | CAD 2.60 | 151.40K |
| 2026-07-30 | CAD 2.80 | -2.78% | CAD 2.77 | CAD 3.00 | CAD 2.73 | 56.30K |
| 2026-07-29 | CAD 2.88 | +12.06% | CAD 2.55 | CAD 2.92 | CAD 2.53 | 239.80K |
| 2026-07-28 | CAD 2.57 | -9.82% | CAD 2.83 | CAD 2.83 | CAD 2.57 | 307.50K |
| 2026-07-27 | CAD 2.85 | -3.06% | CAD 2.93 | CAD 2.98 | CAD 2.73 | 428.00K |
| 2026-07-24 | CAD 2.94 | -1.34% | CAD 3.04 | CAD 3.10 | CAD 2.94 | 37.20K |
| 2026-07-23 | CAD 2.98 | -2.30% | CAD 3.00 | CAD 3.04 | CAD 2.95 | 43.90K |
| 2026-07-22 | CAD 3.05 | -1.29% | CAD 3.06 | CAD 3.19 | CAD 3.00 | 58.70K |
| 2026-07-21 | CAD 3.09 | +8.04% | CAD 2.99 | CAD 3.11 | CAD 2.91 | 281.30K |
| 2026-07-20 | CAD 2.86 | -5.30% | CAD 2.92 | CAD 3.04 | CAD 2.83 | 64.30K |
| 2026-07-17 | CAD 3.02 | +2.37% | CAD 2.83 | CAD 3.10 | CAD 2.83 | 37.20K |
| 2026-07-16 | CAD 2.95 | -7.52% | CAD 3.13 | CAD 3.13 | CAD 2.93 | 107.80K |
| 2026-07-15 | CAD 3.19 | -2.15% | CAD 3.22 | CAD 3.23 | CAD 3.10 | 32.60K |
| 2026-07-14 | CAD 3.26 | +13.99% | CAD 2.94 | CAD 3.26 | CAD 2.94 | 266.40K |
| 2026-07-13 | CAD 2.86 | -12.00% | CAD 3.25 | CAD 3.25 | CAD 2.85 | 162.70K |
| 2026-07-10 | CAD 3.25 | +3.17% | CAD 3.16 | CAD 3.26 | CAD 3.08 | 36.40K |
| 2026-07-09 | CAD 3.15 | -3.67% | CAD 3.30 | CAD 3.33 | CAD 3.15 | 70.00K |
| 2026-07-08 | CAD 3.27 | -5.49% | CAD 3.20 | CAD 3.38 | CAD 3.18 | 83.80K |
| 2026-07-07 | CAD 3.46 | -4.95% | CAD 3.48 | CAD 3.59 | CAD 3.40 | 143.10K |
| 2026-07-06 | CAD 3.64 | -0.41% | CAD 3.56 | CAD 3.70 | CAD 3.47 | 83.50K |
| 2026-07-03 | CAD 3.65 | +3.25% | CAD 3.59 | CAD 3.85 | CAD 3.57 | 165.40K |
| 2026-07-02 | CAD 3.54 | -4.58% | CAD 3.79 | CAD 3.79 | CAD 3.48 | 375.70K |
| 2026-06-30 | CAD 3.71 | +8.48% | CAD 3.37 | CAD 3.86 | CAD 3.37 | 103.20K |
| 2026-06-29 | CAD 3.42 | -6.56% | CAD 3.69 | CAD 3.75 | CAD 3.33 | 239.40K |
| 2026-06-26 | CAD 3.66 | +10.24% | CAD 3.33 | CAD 3.66 | CAD 3.28 | 155.40K |
| 2026-06-25 | CAD 3.32 | +1.84% | CAD 3.31 | CAD 3.43 | CAD 3.16 | 192.50K |
| 2026-06-24 | CAD 3.26 | 0.00% | CAD 3.25 | CAD 3.33 | CAD 3.10 | 205.80K |
| 2026-06-23 | CAD 3.26 | -9.19% | CAD 3.59 | CAD 3.60 | CAD 3.24 | 341.20K |
| 2026-06-22 | CAD 3.59 | +8.46% | CAD 3.28 | CAD 3.59 | CAD 3.12 | 224.40K |
| 2026-06-19 | CAD 3.31 | +12.59% | CAD 3.12 | CAD 3.46 | CAD 3.10 | 153.20K |
| 2026-06-18 | CAD 2.94 | -7.84% | CAD 3.19 | CAD 3.38 | CAD 2.77 | 341.00K |
| 2026-06-17 | CAD 3.19 | +6.33% | CAD 3.00 | CAD 3.45 | CAD 3.00 | 861.70K |
| 2026-06-16 | CAD 3.00 | +6.01% | CAD 2.81 | CAD 3.00 | CAD 2.81 | 199.00K |
| 2026-06-15 | CAD 2.83 | +6.39% | CAD 2.86 | CAD 3.00 | CAD 2.81 | 210.70K |
| 2026-06-12 | CAD 2.66 | +8.57% | CAD 2.54 | CAD 2.75 | CAD 2.50 | 192.30K |
| 2026-06-11 | CAD 2.45 | +20.10% | CAD 2.05 | CAD 2.52 | CAD 2.05 | 135.40K |
| 2026-06-10 | CAD 2.04 | -7.69% | CAD 2.08 | CAD 2.16 | CAD 1.97 | 298.20K |
| 2026-06-09 | CAD 2.21 | -7.14% | CAD 2.38 | CAD 2.38 | CAD 2.14 | 113.10K |
| 2026-06-08 | CAD 2.38 | +1.71% | CAD 2.51 | CAD 2.55 | CAD 2.21 | 153.60K |
| 2026-06-05 | CAD 2.34 | -10.00% | CAD 2.59 | CAD 2.59 | CAD 2.34 | 304.00K |
| 2026-06-04 | CAD 2.60 | +16.07% | CAD 2.28 | CAD 2.76 | CAD 2.28 | 546.80K |
| 2026-06-03 | CAD 2.24 | -0.44% | CAD 2.23 | CAD 2.24 | CAD 2.16 | 41.50K |
| 2026-06-02 | CAD 2.25 | -0.44% | CAD 2.24 | CAD 2.34 | CAD 2.20 | 124.20K |
| 2026-06-01 | CAD 2.26 | +3.67% | CAD 2.22 | CAD 2.32 | CAD 2.15 | 214.20K |
| 2026-05-29 | CAD 2.18 | +3.81% | CAD 2.10 | CAD 2.22 | CAD 2.08 | 90.60K |
| 2026-05-28 | CAD 2.10 | +2.94% | CAD 2.05 | CAD 2.13 | CAD 2.02 | 48.80K |
| 2026-05-27 | CAD 2.04 | -1.92% | CAD 2.05 | CAD 2.11 | CAD 1.95 | 47.50K |
| 2026-05-26 | CAD 2.08 | +5.58% | CAD 2.09 | CAD 2.36 | CAD 2.00 | 120.00K |