Gladiator Metals Corp GLAD
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,17-0,13 (-%5,65)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |