OTC Markets OTCQB - Delayed Quote USD

Gladiator Metals Corp. (GDTRF)

0.4450

+0.0127

+(2.94%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.4494	0.4494	0.4372	0.4450	0.4450	9,250
Jun 5, 2025	0.4280	0.4503	0.4140	0.4323	0.4323	7,575
Jun 4, 2025	0.4072	0.4072	0.4045	0.4045	0.4045	5,654
Jun 3, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	5,050
Jun 2, 2025	0.3792	0.3792	0.3792	0.3792	0.3792	156
May 30, 2025	0.3995	0.4089	0.3941	0.3941	0.3941	54,910
May 29, 2025	0.3965	0.3965	0.3965	0.3965	0.3965	3,080
May 28, 2025	0.3619	0.3825	0.3619	0.3825	0.3825	5,300
May 27, 2025	0.3881	0.3900	0.3809	0.3809	0.3809	13,185
May 23, 2025	0.4055	0.4071	0.3857	0.4000	0.4000	18,304
May 22, 2025	0.3731	0.3731	0.3731	0.3731	0.3731	4,500
May 21, 2025	0.3870	0.3870	0.3725	0.3835	0.3835	7,000
May 20, 2025	0.3964	0.4052	0.3814	0.3814	0.3814	16,980
May 19, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 16, 2025	0.3950	0.3981	0.3762	0.3900	0.3900	7,900
May 15, 2025	0.4250	0.4250	0.3870	0.3870	0.3870	4,106
May 14, 2025	0.4570	0.4720	0.4400	0.4471	0.4471	29,200
May 13, 2025	0.4535	0.4535	0.4404	0.4500	0.4500	7,230
May 12, 2025	0.4488	0.4488	0.4272	0.4272	0.4272	1,975
May 9, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 8, 2025	0.4100	0.4100	0.3993	0.4100	0.4100	4,894
May 7, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	5,550
May 6, 2025	0.4300	0.4390	0.4250	0.4250	0.4250	33,050
May 5, 2025	0.5146	0.5146	0.4339	0.4339	0.4339	8,510
May 2, 2025	0.4503	0.4503	0.4385	0.4385	0.4385	5,645
May 1, 2025	0.4618	0.4950	0.4430	0.4650	0.4650	9,114
Apr 30, 2025	0.4417	0.4417	0.3944	0.4185	0.4185	20,791
Apr 29, 2025	0.4137	0.4153	0.4110	0.4153	0.4153	5,344
Apr 28, 2025	0.4271	0.4300	0.4220	0.4220	0.4220	12,509
Apr 25, 2025	0.3787	0.4329	0.3787	0.4329	0.4329	12,660
Apr 24, 2025	0.3262	0.3262	0.3262	0.3262	0.3262	-
Apr 23, 2025	0.3441	0.3441	0.3200	0.3262	0.3262	46,778
Apr 22, 2025	0.3465	0.3609	0.3341	0.3387	0.3387	33,395
Apr 21, 2025	0.3569	0.3789	0.3569	0.3591	0.3591	45,036
Apr 17, 2025	0.3960	0.4000	0.3822	0.3822	0.3822	9,170
Apr 16, 2025	0.3507	0.3700	0.3507	0.3600	0.3600	23,383
Apr 15, 2025	0.3030	0.3816	0.3030	0.3816	0.3816	172,075
Apr 14, 2025	0.2700	0.2972	0.2700	0.2958	0.2958	107,040
Apr 11, 2025	0.2590	0.3030	0.2590	0.2752	0.2752	16,600
Apr 10, 2025	0.2886	0.2886	0.2886	0.2886	0.2886	-
Apr 9, 2025	0.2739	0.2886	0.2497	0.2886	0.2886	6,730
Apr 8, 2025	0.2436	0.2866	0.2436	0.2864	0.2864	8,400
Apr 7, 2025	0.2558	0.2728	0.2485	0.2728	0.2728	2,800
Apr 4, 2025	0.3176	0.3176	0.2422	0.2620	0.2620	41,500
Apr 3, 2025	0.2757	0.2894	0.2584	0.2894	0.2894	7,400
Apr 2, 2025	0.2810	0.2810	0.2810	0.2810	0.2810	-
Apr 1, 2025	0.2760	0.2814	0.2477	0.2810	0.2810	15,875
Mar 31, 2025	0.2800	0.2909	0.2766	0.2799	0.2799	19,600
Mar 28, 2025	0.2728	0.2800	0.2728	0.2800	0.2800	3,428
Mar 27, 2025	0.2961	0.2990	0.2801	0.2887	0.2887	112,600
Mar 26, 2025	0.2899	0.2961	0.2688	0.2961	0.2961	24,430
Mar 25, 2025	0.2699	0.2856	0.2618	0.2856	0.2856	13,320
Mar 24, 2025	0.2738	0.2886	0.2527	0.2527	0.2527	4,980
Mar 21, 2025	0.2789	0.2789	0.2789	0.2789	0.2789	430
Mar 20, 2025	0.2793	0.2793	0.2793	0.2793	0.2793	300
Mar 19, 2025	0.2380	0.2752	0.2380	0.2752	0.2752	7,450
Mar 18, 2025	0.2597	0.2892	0.2597	0.2769	0.2769	24,206
Mar 17, 2025	0.2734	0.2871	0.2734	0.2800	0.2800	24,720
Mar 14, 2025	0.2689	0.2840	0.2587	0.2839	0.2839	44,020
Mar 13, 2025	0.2804	0.3101	0.2804	0.3101	0.3101	1,257
Mar 12, 2025	0.3044	0.3044	0.3044	0.3044	0.3044	235
Mar 11, 2025	0.3115	0.3115	0.3115	0.3115	0.3115	572
Mar 10, 2025	0.3122	0.3122	0.3122	0.3122	0.3122	378
Mar 7, 2025	0.2937	0.2937	0.2937	0.2937	0.2937	500
Mar 6, 2025	0.3226	0.3226	0.3226	0.3226	0.3226	350
Mar 5, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	2,750
Mar 4, 2025	0.3181	0.3181	0.3181	0.3181	0.3181	-
Mar 3, 2025	0.3181	0.3181	0.3181	0.3181	0.3181	-
Feb 28, 2025	0.3334	0.3334	0.3181	0.3181	0.3181	2,490
Feb 27, 2025	0.3532	0.3532	0.2975	0.2975	0.2975	7,446
Feb 26, 2025	0.3500	0.3540	0.3500	0.3500	0.3500	11,582
Feb 25, 2025	0.3500	0.3605	0.3500	0.3605	0.3605	2,600
Feb 24, 2025	0.3788	0.4035	0.3500	0.4035	0.4035	1,168
Feb 21, 2025	0.4024	0.4024	0.3720	0.3873	0.3873	42,300
Feb 20, 2025	0.3947	0.4054	0.3822	0.4054	0.4054	6,001
Feb 19, 2025	0.4001	0.4207	0.3762	0.4014	0.4014	24,811
Feb 18, 2025	0.2550	0.4121	0.2550	0.3797	0.3797	15,150
Feb 14, 2025	0.3738	0.3934	0.3144	0.3934	0.3934	19,938
Feb 13, 2025	0.3522	0.3522	0.3451	0.3500	0.3500	32,823
Feb 12, 2025	0.3283	0.3393	0.3283	0.3393	0.3393	3,700
Feb 11, 2025	0.3404	0.3525	0.3182	0.3198	0.3198	3,800
Feb 10, 2025	0.3078	0.3236	0.3000	0.3236	0.3236	35,622
Feb 7, 2025	0.3247	0.3508	0.3247	0.3508	0.3508	21,000
Feb 6, 2025	0.3639	0.3641	0.3247	0.3247	0.3247	5,528
Feb 5, 2025	0.2300	0.3927	0.2300	0.3813	0.3813	30,300
Feb 4, 2025	0.3025	0.3886	0.3025	0.3636	0.3636	53,585
Feb 3, 2025	0.2785	0.3453	0.2644	0.3027	0.3027	38,250
Jan 31, 2025	0.2775	0.2850	0.2700	0.2834	0.2834	21,490
Jan 30, 2025	0.2887	0.2887	0.2887	0.2887	0.2887	100
Jan 29, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 28, 2025	0.2881	0.3000	0.2815	0.3000	0.3000	6,225
Jan 27, 2025	0.3325	0.3325	0.2763	0.2852	0.2852	56,719
Jan 24, 2025	0.3050	0.3050	0.2942	0.2942	0.2942	13,050
Jan 23, 2025	0.3070	0.3070	0.3070	0.3070	0.3070	6,000
Jan 22, 2025	0.3194	0.3316	0.3010	0.3012	0.3012	13,600
Jan 21, 2025	0.3160	0.3160	0.3040	0.3040	0.3040	15,066
Jan 17, 2025	0.3468	0.3468	0.2828	0.2844	0.2844	20,100
Jan 16, 2025	0.2864	0.3000	0.2864	0.3000	0.3000	8,500
Jan 15, 2025	0.3300	0.3300	0.2805	0.2805	0.2805	16,429
Jan 14, 2025	0.3000	0.3237	0.3000	0.3237	0.3237	24,361
Jan 13, 2025	0.2824	0.2934	0.2824	0.2934	0.2934	6,940
Jan 10, 2025	0.3000	0.3000	0.2974	0.2974	0.2974	7,300
Jan 8, 2025	0.2945	0.3000	0.2945	0.3000	0.3000	6,808
Jan 7, 2025	0.2700	0.2983	0.2700	0.2983	0.2983	1,101
Jan 6, 2025	0.2896	0.2930	0.2864	0.2900	0.2900	29,500
Jan 3, 2025	0.2818	0.3000	0.2818	0.2896	0.2896	22,999
Jan 2, 2025	0.2805	0.2881	0.2805	0.2881	0.2881	3,600
Dec 31, 2024	0.2847	0.2969	0.2826	0.2883	0.2883	18,200
Dec 30, 2024	0.2796	0.2949	0.2706	0.2949	0.2949	20,250
Dec 27, 2024	0.3076	0.3076	0.2891	0.3076	0.3076	490
Dec 26, 2024	0.2959	0.2959	0.2959	0.2959	0.2959	-
Dec 24, 2024	0.2800	0.2959	0.2800	0.2959	0.2959	28,060
Dec 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	11,040
Dec 20, 2024	0.2972	0.2972	0.2698	0.2909	0.2909	15,720
Dec 19, 2024	0.3044	0.3044	0.3044	0.3044	0.3044	400
Dec 18, 2024	0.2898	0.2898	0.2898	0.2898	0.2898	1,000
Dec 17, 2024	0.3402	0.3402	0.3055	0.3055	0.3055	11,320
Dec 16, 2024	0.3025	0.3054	0.3020	0.3054	0.3054	3,725
Dec 13, 2024	0.3148	0.3151	0.2944	0.2980	0.2980	13,690
Dec 12, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	2,505
Dec 11, 2024	0.3322	0.3322	0.3305	0.3305	0.3305	3,745
Dec 10, 2024	0.3372	0.3372	0.3372	0.3372	0.3372	-
Dec 9, 2024	0.3400	0.3650	0.3372	0.3372	0.3372	2,110
Dec 6, 2024	0.3385	0.3385	0.3385	0.3385	0.3385	-
Dec 5, 2024	0.3600	0.3623	0.3307	0.3385	0.3385	22,243
Dec 4, 2024	0.3808	0.3816	0.3808	0.3816	0.3816	2,153
Dec 3, 2024	0.3877	0.3877	0.3877	0.3877	0.3877	7,042
Dec 2, 2024	0.4045	0.4045	0.3860	0.4000	0.4000	7,705
Nov 29, 2024	0.3650	0.4080	0.3650	0.3674	0.3674	27,238
Nov 27, 2024	0.4546	0.4546	0.4264	0.4264	0.4264	1,900
Nov 26, 2024	0.4496	0.4499	0.4281	0.4499	0.4499	910
Nov 25, 2024	0.4500	0.4500	0.4256	0.4485	0.4485	6,199
Nov 22, 2024	0.4639	0.4639	0.4615	0.4615	0.4615	3,013
Nov 21, 2024	0.5089	0.5090	0.4800	0.4800	0.4800	36,204
Nov 20, 2024	0.4500	0.5005	0.4500	0.4907	0.4907	40,000
Nov 19, 2024	0.4329	0.4586	0.3976	0.4373	0.4373	12,025
Nov 18, 2024	0.3201	0.4105	0.3201	0.3845	0.3845	6,198
Nov 15, 2024	0.3068	0.4168	0.3068	0.3957	0.3957	8,800
Nov 14, 2024	0.4041	0.4069	0.4009	0.4069	0.4069	4,220
Nov 13, 2024	0.3959	0.3959	0.3927	0.3928	0.3928	3,000
Nov 12, 2024	0.3853	0.3853	0.3853	0.3853	0.3853	196
Nov 11, 2024	0.4254	0.4254	0.4254	0.4254	0.4254	9,524
Nov 8, 2024	0.4428	0.4651	0.4428	0.4462	0.4462	10,618
Nov 7, 2024	0.3747	0.3995	0.3747	0.3995	0.3995	5,250
Nov 6, 2024	0.3998	0.3998	0.3998	0.3998	0.3998	500
Nov 5, 2024	0.3733	0.3733	0.3733	0.3733	0.3733	-
Nov 4, 2024	0.3966	0.4405	0.3733	0.3733	0.3733	6,772
Nov 1, 2024	0.3966	0.4516	0.3966	0.4516	0.4516	1,344
Oct 31, 2024	0.4408	0.4507	0.4408	0.4507	0.4507	4,585
Oct 30, 2024	0.3966	0.4670	0.3966	0.4500	0.4500	8,300
Oct 29, 2024	0.4407	0.4407	0.4223	0.4223	0.4223	8,087
Oct 28, 2024	0.4919	0.5235	0.4803	0.4803	0.4803	18,256
Oct 25, 2024	0.5100	0.5478	0.5068	0.5068	0.5068	19,425
Oct 24, 2024	0.5000	0.5100	0.4987	0.4987	0.4987	62,536
Oct 23, 2024	0.4431	0.4431	0.4431	0.4431	0.4431	7,126
Oct 22, 2024	0.4579	0.4817	0.4525	0.4525	0.4525	10,411
Oct 21, 2024	0.4394	0.4700	0.4100	0.4284	0.4284	31,811
Oct 18, 2024	0.3500	0.4600	0.3500	0.4128	0.4128	85,399
Oct 17, 2024	0.3269	0.3300	0.3269	0.3300	0.3300	4,005
Oct 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,070
Oct 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 14, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	350
Oct 11, 2024	0.3249	0.3414	0.3249	0.3414	0.3414	3,500
Oct 10, 2024	0.3000	0.3490	0.3000	0.3490	0.3490	11,115
Oct 9, 2024	0.3078	0.3078	0.3078	0.3078	0.3078	1,076
Oct 8, 2024	0.3165	0.3207	0.3155	0.3165	0.3165	32,681
Oct 7, 2024	0.2988	0.2988	0.2988	0.2988	0.2988	-
Oct 4, 2024	0.2900	0.2988	0.2900	0.2988	0.2988	33,649
Oct 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	29,000
Oct 2, 2024	0.3200	0.3200	0.3117	0.3117	0.3117	12,100
Oct 1, 2024	0.3007	0.3179	0.3007	0.3179	0.3179	2,800
Sep 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 27, 2024	0.3179	0.3179	0.3100	0.3100	0.3100	116,000
Sep 26, 2024	0.3081	0.3081	0.3040	0.3040	0.3040	4,000
Sep 25, 2024	0.3112	0.3112	0.3060	0.3060	0.3060	3,000
Sep 24, 2024	0.3080	0.3101	0.3060	0.3060	0.3060	13,448
Sep 23, 2024	0.3000	0.3011	0.3000	0.3011	0.3011	3,770
Sep 20, 2024	0.3000	0.3100	0.3000	0.3090	0.3090	9,700
Sep 19, 2024	0.2840	0.3117	0.2840	0.3117	0.3117	47,889
Sep 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 17, 2024	0.2200	0.3056	0.2200	0.2900	0.2900	15,109
Sep 16, 2024	0.3179	0.3179	0.3033	0.3033	0.3033	829
Sep 13, 2024	0.3179	0.3179	0.2895	0.2895	0.2895	1,250
Sep 12, 2024	0.2650	0.2890	0.2650	0.2890	0.2890	24,165
Sep 11, 2024	0.2292	0.2292	0.2292	0.2292	0.2292	300
Sep 10, 2024	0.2585	0.2585	0.2585	0.2585	0.2585	640
Sep 9, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Sep 6, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	200
Sep 5, 2024	0.2649	0.2649	0.2649	0.2649	0.2649	500
Sep 4, 2024	0.2646	0.2646	0.2646	0.2646	0.2646	1,800
Sep 3, 2024	0.2606	0.2606	0.2569	0.2569	0.2569	10,000
Aug 30, 2024	0.2751	0.2751	0.2751	0.2751	0.2751	3,150
Aug 29, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 28, 2024	0.2600	0.2700	0.2471	0.2700	0.2700	8,020
Aug 27, 2024	0.2437	0.2700	0.2437	0.2700	0.2700	4,340
Aug 26, 2024	0.2551	0.2551	0.2550	0.2550	0.2550	2,390
Aug 23, 2024	0.2048	0.2700	0.2048	0.2700	0.2700	3,848
Aug 22, 2024	0.2632	0.2632	0.2632	0.2632	0.2632	100
Aug 21, 2024	0.2600	0.2656	0.2600	0.2656	0.2656	1,450
Aug 20, 2024	0.2524	0.2680	0.2524	0.2592	0.2592	2,510
Aug 19, 2024	0.2522	0.2716	0.2521	0.2651	0.2651	3,418
Aug 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
Aug 15, 2024	0.2430	0.2432	0.2429	0.2432	0.2432	3,005
Aug 14, 2024	0.2510	0.2510	0.2510	0.2510	0.2510	-
Aug 13, 2024	0.2510	0.2510	0.2510	0.2510	0.2510	-
Aug 12, 2024	0.2429	0.2510	0.2429	0.2510	0.2510	10,000
Aug 9, 2024	0.2339	0.2339	0.2339	0.2339	0.2339	-
Aug 8, 2024	0.2339	0.2339	0.2339	0.2339	0.2339	-
Aug 7, 2024	0.2800	0.2800	0.2265	0.2339	0.2339	1,400
Aug 6, 2024	0.2411	0.2743	0.2411	0.2743	0.2743	6,327
Aug 5, 2024	0.2667	0.2667	0.1811	0.2200	0.2200	31,400
Aug 2, 2024	0.2620	0.2690	0.2620	0.2690	0.2690	2,525
Aug 1, 2024	0.2844	0.2844	0.2614	0.2614	0.2614	320
Jul 31, 2024	0.2653	0.2653	0.2653	0.2653	0.2653	-
Jul 30, 2024	0.2653	0.2653	0.2653	0.2653	0.2653	10,000
Jul 29, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
Jul 25, 2024	0.2747	0.2750	0.2747	0.2750	0.2750	5,250
Jul 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,115
Jul 23, 2024	0.2854	0.2854	0.2854	0.2854	0.2854	-
Jul 22, 2024	0.2854	0.2854	0.2854	0.2854	0.2854	1,500
Jul 19, 2024	0.2460	0.2460	0.2460	0.2460	0.2460	-
Jul 18, 2024	0.2311	0.2460	0.2311	0.2460	0.2460	1,700
Jul 17, 2024	0.2700	0.2976	0.2500	0.2826	0.2826	17,082
Jul 16, 2024	0.2505	0.2800	0.2355	0.2631	0.2631	6,640
Jul 15, 2024	0.2624	0.3004	0.2550	0.2600	0.2600	21,484
Jul 12, 2024	0.2627	0.2627	0.2587	0.2587	0.2587	5,020
Jul 11, 2024	0.2610	0.2610	0.2610	0.2610	0.2610	2,570
Jul 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	8,050
Jul 9, 2024	0.2300	0.2950	0.2300	0.2600	0.2600	6,283
Jul 8, 2024	0.2515	0.2600	0.2515	0.2600	0.2600	1,825
Jul 5, 2024	0.2350	0.2915	0.2311	0.2669	0.2669	27,374
Jul 3, 2024	0.2912	0.2912	0.2900	0.2900	0.2900	1,280
Jul 2, 2024	0.2856	0.2900	0.2450	0.2699	0.2699	12,950
Jul 1, 2024	0.2295	0.2900	0.2295	0.2900	0.2900	9,050
Jun 28, 2024	0.2795	0.2801	0.2295	0.2800	0.2800	28,327
Jun 27, 2024	0.2647	0.2647	0.2647	0.2647	0.2647	-
Jun 26, 2024	0.2794	0.2982	0.2647	0.2647	0.2647	8,850
Jun 25, 2024	0.3000	0.3201	0.2729	0.2944	0.2944	24,147
Jun 24, 2024	0.3090	0.3090	0.3000	0.3022	0.3022	6,554
Jun 21, 2024	0.3005	0.4040	0.3005	0.3100	0.3100	6,671
Jun 20, 2024	0.3232	0.3232	0.3044	0.3046	0.3046	12,779
Jun 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 17, 2024	0.3160	0.3220	0.3000	0.3000	0.3000	5,180
Jun 14, 2024	0.3121	0.3121	0.3121	0.3121	0.3121	1,024
Jun 13, 2024	0.3393	0.3444	0.3000	0.3036	0.3036	48,421
Jun 12, 2024	0.3384	0.3384	0.3263	0.3350	0.3350	14,507
Jun 11, 2024	0.3380	0.3380	0.3261	0.3311	0.3311	33,643
Jun 10, 2024	0.3390	0.3476	0.3244	0.3382	0.3382	26,264
Jun 7, 2024	0.4000	0.4000	0.3246	0.3293	0.3293	7,491

PEMSF Pacific Empire Minerals Corp.

0.0179

+2.87%

ORESF Orestone Mining Corp.

0.0551

-1.96%

MUNMF Mundoro Capital Inc.

0.1400

0.00%

FNICF Fathom Nickel Inc.

0.0325

+1.56%

KNGRF Kingsmen Resources Ltd.

0.8200

+5.13%

ADBRF Aldebaran Resources Inc.

1.3890

+0.51%

PGZFF Pan Global Resources Inc.

0.1170

+3.54%

CLLXF Callinex Mines Inc.

0.5700

+1.97%

TSKFF Talisker Resources Ltd.

0.3587

-1.14%

NGXXF NGEx Minerals Ltd.

11.93

-0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gladiator Metals Corp. (GDTRF)

Related Tickers