Canada markets closed

Gladiator Metals Corp. (GLAD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4800-0.0050 (-1.03%)
At close: 03:59PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20240.49000.49000.47000.48000.4800149,322
Oct 10, 20240.44000.48500.43500.48500.4850260,920
Oct 09, 20240.45000.45000.43500.44000.440074,276
Oct 08, 20240.42500.43000.42000.43000.430098,233
Oct 07, 20240.40500.42500.40500.42500.425044,512
Oct 04, 20240.38500.40000.38500.40000.400036,748
Oct 03, 20240.42500.43000.39000.39000.390061,100
Oct 02, 20240.44000.44500.43000.43000.430011,000
Oct 01, 20240.42000.43000.42000.43000.430028,500
Sept 30, 20240.41500.42000.41500.42000.420053,143
Sept 27, 20240.42500.43000.42000.43000.4300224,500
Sept 26, 20240.41500.42000.41000.42000.420091,500
Sept 25, 20240.41500.41500.41000.41500.415026,800
Sept 24, 20240.42000.42000.41000.41500.4150149,005
Sept 23, 20240.40500.41500.40500.41500.415033,082
Sept 20, 20240.41000.41500.40500.41500.415017,478
Sept 19, 20240.40500.42000.40000.40500.4050176,400
Sept 18, 20240.42000.42000.40500.40500.405017,500
Sept 17, 20240.41000.41500.40500.41000.410027,830
Sept 16, 20240.40000.42000.40000.42000.4200204,262
Sept 13, 20240.38000.42000.35500.40500.405081,975
Sept 12, 20240.35000.40500.35000.40500.4050208,094
Sept 11, 20240.35000.35000.35000.35000.35001,000
Sept 10, 20240.35500.35500.35000.35000.350022,500
Sept 09, 20240.36000.36000.35000.35000.350065,720
Sept 06, 20240.37500.37500.36000.37500.375042,720
Sept 05, 20240.37000.37000.36500.37000.37003,650
Sept 04, 20240.36000.36500.36000.36500.36504,000
Sept 03, 20240.36500.37000.35500.36500.365010,370
Aug 30, 20240.36500.37500.36500.37500.375016,150
Aug 29, 20240.37000.37000.36500.36500.365027,500
Aug 28, 20240.35500.37000.35500.37000.370015,000
Aug 27, 20240.35500.36000.35500.35500.355010,500
Aug 26, 20240.35500.35500.35000.35500.355032,540
Aug 23, 20240.36500.36500.36000.36000.360046,000
Aug 22, 20240.36000.36500.36000.36500.36509,040
Aug 21, 20240.35500.36500.35500.36000.360048,750
Aug 20, 20240.35500.35500.35000.35000.350024,280
Aug 19, 20240.35500.35500.35000.35500.355011,500
Aug 16, 20240.35000.35000.34500.35000.350051,280
Aug 15, 20240.35000.35000.34000.34000.34005,000
Aug 14, 20240.35000.35000.34000.34000.340010,000
Aug 13, 20240.34000.35000.34000.34000.340020,550
Aug 12, 20240.34500.34500.34500.34500.34502,158
Aug 09, 20240.36000.36000.34500.34500.34507,718
Aug 08, 20240.35000.36000.35000.35000.35006,000
Aug 07, 20240.36000.36000.35000.35000.35001,650
Aug 06, 20240.35500.37000.34000.35000.350014,454
Aug 02, 20240.37500.37500.35500.35500.35507,325
Aug 01, 20240.38500.38500.37500.37500.37501,900
Jul 31, 20240.36000.38000.36000.38000.380019,678
Jul 30, 20240.37000.37500.36000.36000.360022,200
Jul 29, 20240.38000.38000.37000.37000.370012,092
Jul 26, 20240.38000.38000.37000.38000.380054,000
Jul 25, 20240.38000.38500.38000.38500.38508,300
Jul 24, 20240.41500.41500.38000.38000.380018,431
Jul 23, 20240.42000.42000.41000.41000.41008,006
Jul 22, 20240.40000.40500.39000.40000.400081,500
Jul 19, 20240.38000.40000.38000.39500.395053,896
Jul 18, 20240.38000.38000.37500.38000.38005,560
Jul 17, 20240.36500.38000.36500.37000.370032,470
Jul 16, 20240.35500.36500.35000.36500.365060,923
Jul 15, 20240.37500.38000.35500.35500.355046,350
Jul 12, 20240.37000.37500.35000.37500.375087,000
Jul 11, 20240.36000.36500.35500.35500.35505,500
Jul 10, 20240.34000.35500.34000.35500.355048,010
Jul 09, 20240.36000.36500.34000.34000.340057,886
Jul 08, 20240.36000.36000.35500.36000.36004,285
Jul 05, 20240.36000.36500.36000.36000.360035,785
Jul 04, 20240.38500.38500.36000.36000.360024,993
Jul 03, 20240.38000.38500.37000.38500.385027,304
Jul 02, 20240.38500.38500.37500.37500.37501,500
Jun 28, 20240.39500.39500.37000.37000.370013,500
Jun 27, 20240.40000.40000.39000.39000.390010,545
Jun 26, 20240.40000.40000.40000.40000.40003,972
Jun 25, 20240.41500.41500.40000.40000.4000100,866
Jun 24, 20240.42000.42500.41500.41500.415033,035
Jun 21, 20240.41500.42000.41500.42000.42005,000
Jun 20, 20240.44000.44000.42000.42000.420028,450
Jun 19, 20240.44000.44000.43000.43000.430058,650
Jun 18, 20240.44000.44000.43000.43000.430048,720
Jun 17, 20240.45000.45000.43000.43500.4350103,822
Jun 14, 20240.43500.43500.42000.42000.42009,761
Jun 13, 20240.45000.45000.42500.43000.430026,950
Jun 12, 20240.45500.46500.45000.46500.465041,878
Jun 11, 20240.47000.47000.45000.46000.460065,108
Jun 10, 20240.45000.47500.45000.46500.465017,088
Jun 07, 20240.46000.46000.45000.45000.4500216,600
Jun 06, 20240.43000.45000.43000.45000.450058,750
Jun 05, 20240.47000.47500.41500.44000.4400245,547
Jun 04, 20240.47500.47500.46000.47000.470018,877
Jun 03, 20240.49000.50000.47000.47500.4750175,389
May 31, 20240.47500.50000.47000.48000.480096,815
May 30, 20240.50000.50000.46000.47000.4700149,218
May 29, 20240.48000.51000.48000.50000.5000463,780
May 28, 20240.47000.50000.46500.47000.4700164,712
May 27, 20240.43000.43500.42000.42500.425017,340
May 24, 20240.42000.45000.42000.45000.450017,450
May 23, 20240.44000.44000.42000.42000.420017,406
May 22, 20240.46500.47000.44000.44500.445017,070
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...