S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

GLAD Gladiator Metals Corp

0.41

-0.02 (-4.65%)

May 16 2024 - Closed

Delayed by 15 minutes

GLAD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	-0.02	-5.19%	0.38	0.38	0.365	10,983
Apr 26 2024	0.385	0.005	1.32%	0.38	0.39	0.38	18,322
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
Mar 08 2024	0.365	-0.005	-1.35%	0.375	0.375	0.365	80,583
Mar 07 2024	0.37	-0.01	-2.63%	0.38	0.38	0.37	104,917
Mar 06 2024	0.38	0.00	0.00%	0.38	0.38	0.375	35,949
Mar 05 2024	0.38	0.01	2.70%	0.365	0.39	0.365	103,200
Mar 04 2024	0.37	0.00	0.00%	0.37	0.37	0.365	22,500
Mar 01 2024	0.37	-0.01	-2.63%	0.365	0.37	0.365	38,528
Feb 29 2024	0.38	0.02	5.56%	0.365	0.38	0.36	75,500
Feb 28 2024	0.36	-0.02	-5.26%	0.38	0.38	0.36	84,600
Feb 27 2024	0.38	0.04	11.76%	0.35	0.39	0.35	115,600
Feb 26 2024	0.34	-0.015	-4.23%	0.355	0.355	0.34	26,000
Feb 23 2024	0.355	0.005	1.43%	0.36	0.36	0.35	22,000
Feb 22 2024	0.35	0.00	0.00%	0.37	0.37	0.35	12,500
Feb 21 2024	0.35	0.00	0.00%	0.36	0.36	0.35	23,000
Feb 20 2024	0.35	-0.01	-2.78%	0.355	0.36	0.35	8,570

Gladiator Metals

Societe Generale Effekten

TTM Technologies

Ecologix Resource (CE)

Universal Carbon

BPCE Bpce3.6%13dec26

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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