Gladiator Metals Corp Historical Data - GLAD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Gladiator Metals Corp (GLAD)

0.43

-0.02

( -4.44% )

Updated: 02:17:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-10.4166666667	0.48	0.48	0.43	19291	0.45393733	CS
4	-0.055	-11.3402061856	0.485	0.57	0.43	63536	0.53488315	CS
12	0	0	0.43	0.57	0.38	58170	0.47747978	CS
26	0.08	22.8571428571	0.35	0.75	0.35	135013	0.55054927	CS
52	0.07	19.4444444444	0.36	0.75	0.305	89430	0.51706665	CS
156	0.07	19.4444444444	0.36	0.75	0.1	49600	0.49183819	CS
260	0.15	53.5714285714	0.28	0.75	0.1	43895	0.49160972	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741642800	0.45	0	0.00	0.45	0.45	0.45	24500
1741387200	0.45	-0.005	-1.10	0.46	0.46	0.45	2000
1741300800	0.455	0	0.00	0.46	0.46	0.455	8755
1741214400	0.455	-0.015	-3.19	0.455	0.47	0.45	59200
1741128000	0.47	0.01	2.17	0.48	0.48	0.47	2000
1741041600	0.46	0	0.00	0.46	0.46	0.46	0
1740782400	0.46	0	0.00	0.46	0.46	0.46	23
1740696000	0.46	-0.01	-2.13	0.48	0.485	0.46	8500
1740609600	0.47	-0.03	-6.00	0.5	0.5	0.47	17556
1740523200	0.5	-0.01	-1.96	0.51	0.51	0.5	16500
1740436800	0.51	-0.03	-5.56	0.56	0.56	0.5	12913
1740177600	0.54	-0.01	-1.82	0.56	0.56	0.54	74500
1740091200	0.55	0	0.00	0.56	0.56	0.55	52434
1740004800	0.55	0	0.00	0.55	0.56	0.55	48300
1739918400	0.55	0	0.00	0.53	0.5699999	0.53	642072
1739572800	0.55	0.05	10.00	0.52	0.55	0.5	161429
1739486400	0.5	0.02	4.17	0.5	0.5	0.48	20500
1739400000	0.48	-0.02	-4.00	0.48	0.5	0.48	45000
1739313600	0.5	0.06	13.64	0.485	0.5	0.465	11000
1739227200	0.44	-0.06	-12.00	0.5	0.5	0.43	73031
1738968000	0.5	-0.01	-1.96	0.5	0.52	0.49	158505
1738881600	0.51	0.01	2.00	0.5	0.51	0.46	130531
1738795200	0.5	0	0.00	0.53	0.53	0.48	37500
1738708800	0.5	0.05	11.11	0.45	0.5	0.44	163543
1738622400	0.45	0.05	12.50	0.39	0.45	0.39	291250
1738363200	0.4	-0.01	-2.44	0.4099999	0.4099999	0.39	43098
1738276800	0.4099999	0.0099999	2.50	0.415	0.415	0.4099999	16020
1738190400	0.4	-0.01	-2.44	0.4099999	0.415	0.4	8005
1738104000	0.4099999	-0.005	-1.20	0.4099999	0.4099999	0.4	13092
1738017600	0.415	-0.02	-4.60	0.435	0.435	0.4099999	57500
1737758400	0.435	-0.005	-1.14	0.44	0.44	0.435	41500
1737672000	0.44	-0.01	-2.22	0.45	0.45	0.42	43100
1737585600	0.45	0.02	4.65	0.45	0.45	0.45	43100
1737499200	0.43	0.01	2.38	0.435	0.45	0.42	57305
1737412800	0.42	0.02	5.00	0.4	0.42	0.4	5011
1737153600	0.4	-0.02	-4.76	0.4099999	0.42	0.395	19395
1737067200	0.42	0.02	5.00	0.42	0.42	0.39	11000
1736980800	0.4	-0.04	-9.09	0.43	0.43	0.4	46000
1736894400	0.44	0.01	2.33	0.43	0.45	0.43	37500
1736808000	0.43	-0.01	-2.27	0.44	0.44	0.43	4000
1736548800	0.44	-0.01	-2.22	0.45	0.46	0.44	29751
1736462400	0.45	0.02	4.65	0.45	0.45	0.44	11754
1736376000	0.43	0.01	2.38	0.42	0.43	0.42	55154
1736289600	0.42	0.005	1.20	0.415	0.42	0.415	1268
1736203200	0.415	-0.005	-1.19	0.42	0.42	0.415	8500
1735944000	0.42	0.005	1.20	0.42	0.42	0.42	13500
1735857600	0.415	0.0050001	1.22	0.42	0.42	0.415	5500
1735684800	0.4099999	-0.005	-1.20	0.415	0.42	0.4	270600
1735598400	0.415	0.0050001	1.22	0.42	0.42	0.405	106486
1735339200	0.4099999	0.0049999	1.23	0.42	0.42	0.4099999	7501
1735069200	0.405	0	0.00	0.405	0.405	0.405	500
1734993600	0.405	0.005	1.25	0.4	0.405	0.4	8500
1734734400	0.4	-0.02	-4.76	0.42	0.42	0.38	65090
1734648000	0.42	0.005	1.20	0.415	0.43	0.415	24274
1734561600	0.415	-0.005	-1.19	0.42	0.43	0.415	12500
1734475200	0.42	-0.01	-2.33	0.43	0.445	0.415	129500
1734388800	0.43	0.01	2.38	0.43	0.455	0.43	88100
1734129600	0.42	-0.03	-6.67	0.45	0.45	0.42	42000
1734043200	0.45	-0.015	-3.23	0.47	0.47	0.45	24055
1733956800	0.465	-0.025	-5.10	0.485	0.485	0.465	6600

Gladiator Metals

Direxion Daily S&P 500 B...

Innovator Equity Defined...

Tonner One World (PK)

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