Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Gladiator Metals Corp (ZX7.BE)

0.3130
-0.0410
(-11.58%)
As of 6:35:08 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.30900.31300.29900.31300.3130-
Apr 17, 20250.33300.35500.33200.35400.3540-
Apr 16, 20250.31200.31700.30600.30600.3060-
Apr 15, 20250.26000.28800.26000.28300.2830-
Apr 14, 20250.25600.25900.25200.25900.2590-
Apr 11, 20250.25700.26300.25500.26300.2630-
Apr 10, 20250.25200.27100.25000.27100.2710-
Apr 9, 20250.23800.25400.23600.25400.2540-
Apr 8, 20250.23000.25700.23000.25000.2500-
Apr 7, 20250.22900.26200.22800.24000.2400-
Apr 4, 20250.27800.28000.25300.25900.2590-
Apr 3, 20250.25200.25200.24200.25100.2510-
Apr 2, 20250.25100.25300.25000.25300.2530-
Apr 1, 20250.25200.25300.24800.25100.2510-
Mar 31, 20250.25800.25800.25600.25700.2570-
Mar 28, 20250.26500.27600.25700.25700.2570-
Mar 27, 20250.27100.27200.26100.26400.2640-
Mar 26, 20250.25800.28200.25600.27500.2750-
Mar 25, 20250.25700.25700.25300.25600.2560-
Mar 24, 20250.25600.25700.25300.25300.2530-
Mar 21, 20250.25800.25800.25500.25500.2550-
Mar 20, 20250.25800.25800.25400.25600.2560-
Mar 19, 20250.25300.25700.25300.25600.2560-
Mar 18, 20250.25800.25800.25300.25300.2530-
Mar 17, 20250.25900.25900.25500.25800.2580-
Mar 14, 20250.25400.25600.25300.25400.2540-
Mar 13, 20250.26000.26200.25500.25500.2550-
Mar 12, 20250.26600.26800.26500.26500.2650-
Mar 11, 20250.28300.28300.26700.27500.2750-
Mar 10, 20250.28600.28600.28000.28200.2820-
Mar 7, 20250.29500.29800.28800.28800.2880-
Mar 6, 20250.29500.29800.29500.29800.2980-
Mar 5, 20250.30100.30100.29600.29600.2960-
Mar 4, 20250.31300.31300.30300.30300.3030-
Mar 3, 20250.31600.31700.31400.31500.3150-
Feb 28, 20250.30800.32000.30800.31900.3190-
Feb 27, 20250.32700.33300.31100.31100.3110-
Feb 26, 20250.33900.33900.33500.33600.3360-
Feb 25, 20250.35100.35200.30200.30200.30208,000
Feb 24, 20250.36500.36600.35900.35900.3590-
Feb 21, 20250.37300.37400.37300.37300.3730-
Feb 20, 20250.37400.37400.36900.36900.3690-
Feb 19, 20250.37400.37800.37100.37100.3710-
Feb 18, 20250.37100.37800.36200.37400.3740-
Feb 17, 20250.36300.36300.36300.36300.3630-
Feb 14, 20250.33400.35100.33200.33300.3330-
Feb 13, 20250.32600.33100.32600.33000.3300-
Feb 12, 20250.32200.33100.32100.32900.3290-
Feb 11, 20250.31100.32300.31100.32300.3230-
Feb 10, 20250.33400.33500.31800.32000.3200-
Feb 7, 20250.34700.35300.33500.33600.3360-
Feb 6, 20250.33900.36700.31400.33000.330023,000
Feb 5, 20250.34600.36200.34600.35000.3500-
Feb 4, 20250.29900.30300.29800.30300.3030-
Feb 3, 20250.26300.28300.26100.28300.2830-
Jan 31, 20250.26900.27000.26400.26600.2660-
Jan 30, 20250.27100.27200.26600.26700.2670-
Jan 29, 20250.27400.27500.26900.26900.2690-
Jan 28, 20250.27900.28000.27500.27500.2750-
Jan 27, 20250.28700.28700.27900.27900.2790-
Jan 24, 20250.29200.29200.28400.28400.2840-
Jan 23, 20250.29900.29900.28500.28700.2870-
Jan 22, 20250.29100.30700.29100.29400.2940-
Jan 21, 20250.28300.30900.28300.30400.3040-
Jan 20, 20250.27400.28500.27400.28400.2840-
Jan 17, 20250.27700.28600.27600.28600.2860-
Jan 16, 20250.27400.28200.27400.27700.2770-
Jan 15, 20250.30100.30100.27900.28000.2800-
Jan 14, 20250.28900.31300.28900.31300.3130-
Jan 13, 20250.29500.30800.29100.29100.2910-
Jan 10, 20250.29900.31500.29900.30900.3090-
Jan 9, 20250.29700.30200.28500.29800.2980-
Jan 8, 20250.28100.28800.27600.28800.2880-
Jan 7, 20250.28000.28000.27800.27800.2780-
Jan 6, 20250.28100.28100.27700.27800.2780-
Jan 3, 20250.28200.28200.27700.27700.2770-
Jan 2, 20250.27600.28300.27600.28300.2830-
Dec 30, 20240.27500.28500.27500.28500.2850-
Dec 27, 20240.27700.27700.27300.27300.2730-
Dec 23, 20240.26800.26900.26300.26300.2630-
Dec 20, 20240.28100.28100.25700.25700.2570-
Dec 19, 20240.27600.28500.27600.28200.2820-
Dec 18, 20240.28200.28300.28000.28200.2820-
Dec 17, 20240.29200.29800.27700.28300.2830-
Dec 16, 20240.28400.30900.28400.30200.3020-
Dec 13, 20240.30600.30600.28400.28400.2840-
Dec 12, 20240.32100.32100.30500.30600.3060-
Dec 11, 20240.32700.32700.31900.31900.3190-
Dec 10, 20240.32900.33100.32600.33000.3300-
Dec 9, 20240.32800.33200.32300.33100.3310-
Dec 6, 20240.34000.34000.32700.32700.3270-
Dec 5, 20240.34400.34400.32400.32500.3250-
Dec 4, 20240.36200.36600.34200.34200.3420-
Dec 3, 20240.39000.39600.37700.37700.3770-
Dec 2, 20240.37000.38700.36000.38700.3870-
Nov 29, 20240.40200.40200.36500.36600.3660-
Nov 28, 20240.40900.41700.40300.40300.4030-
Nov 27, 20240.39700.42000.39500.41600.4160-
Nov 26, 20240.43600.43600.41800.41800.4180-
Nov 25, 20240.44100.44100.43000.43000.4300-
Nov 22, 20240.47100.47500.44900.45000.4500-
Nov 21, 20240.46500.48200.46400.47400.4740-
Nov 20, 20240.44600.47300.40000.47000.470026,001
Nov 19, 20240.39800.42400.39400.42400.4240-
Nov 18, 20240.37700.41900.36200.36200.3620-
Nov 15, 20240.37400.40000.35000.37000.370016,001
Nov 14, 20240.36900.40000.36500.39900.3990-
Nov 13, 20240.35800.37900.35700.37900.3790-
Nov 12, 20240.37400.38300.35900.36200.3620-
Nov 11, 20240.40900.43300.38700.38700.3870-
Nov 8, 20240.38700.40000.37700.37700.37701,500
Nov 7, 20240.37100.39500.37100.39500.3950-
Nov 6, 20240.38500.39300.37900.38500.3850-
Nov 5, 20240.35700.37700.35700.37700.3770-
Nov 4, 20240.38900.38900.36500.36600.3660-
Nov 1, 20240.40200.40300.38700.38700.3870-
Oct 31, 20240.41700.41700.39900.39900.3990-
Oct 30, 20240.40400.41100.39200.40900.4090-
Oct 29, 20240.44600.44700.38600.41400.4140-
Oct 28, 20240.48700.48700.44700.45700.4570-
Oct 25, 20240.47000.49700.46500.49000.4900-
Oct 24, 20240.43600.47000.43400.46500.4650-
Oct 23, 20240.42900.46000.42000.42100.4210-
Oct 22, 20240.41100.46800.41000.46800.46802,000
Oct 21, 20240.41000.43300.40700.40800.4080-
Oct 18, 20240.32200.38300.31000.36000.3600200
Oct 17, 20240.29900.30800.29500.30600.3060-
Oct 16, 20240.30300.30300.29500.30200.3020-
Oct 15, 20240.31500.34900.30200.30800.30801,000
Oct 14, 20240.31500.31700.31500.31700.3170-
Oct 11, 20240.31900.31900.30300.31800.3180-
Oct 10, 20240.30000.31000.28300.29800.29804,000
Oct 9, 20240.29400.29400.28800.29000.2900-
Oct 8, 20240.28200.28500.27300.27400.2740-
Oct 7, 20240.26700.27200.26300.27100.2710-
Oct 4, 20240.25600.27200.25600.27200.2720-
Oct 3, 20240.29200.29200.27600.27600.2760-
Oct 2, 20240.29000.29400.28900.29400.2940-
Oct 1, 20240.28200.28500.28200.28400.2840-
Sep 30, 20240.28400.28400.27900.28300.2830-
Sep 27, 20240.28000.28200.27800.28000.2800-
Sep 26, 20240.27600.28100.26700.28100.2810-
Sep 25, 20240.27400.27400.26800.26800.2680-
Sep 24, 20240.27800.28400.27200.27800.2780-
Sep 23, 20240.27100.27800.27100.27800.2780-
Sep 20, 20240.27200.27300.27100.27200.2720-
Sep 19, 20240.27100.27300.26900.27100.2710-
Sep 18, 20240.27300.27400.27100.27100.2710-
Sep 17, 20240.27600.27600.27100.27200.2720-
Sep 16, 20240.27000.27700.27000.27500.2750-
Sep 13, 20240.28100.28100.25900.27600.2760-
Sep 12, 20240.23700.23800.23600.23800.2380-
Sep 11, 20240.23500.23900.23500.23900.2390-
Sep 10, 20240.24000.24000.23600.23600.2360-
Sep 9, 20240.24100.24600.23900.23900.2390-
Sep 6, 20240.24800.24800.24300.24400.2440-
Sep 5, 20240.24500.24500.24300.24500.2450-
Sep 4, 20240.24200.24500.24200.24400.2440-
Sep 3, 20240.25000.25100.24300.24300.2430-
Sep 2, 20240.24800.24800.24700.24800.2480-
Aug 30, 20240.24100.24600.24100.24500.2450-
Aug 29, 20240.25000.25100.24100.24100.2410-
Aug 28, 20240.24200.24700.24100.24700.2470-
Aug 27, 20240.23900.24400.23900.24400.2440-
Aug 26, 20240.23900.24200.23900.24100.2410-
Aug 23, 20240.24300.24400.24100.24100.2410-
Aug 22, 20240.24100.24500.24100.24200.2420-
Aug 21, 20240.23300.24700.23200.24600.2460-
Aug 20, 20240.23300.23400.23200.23300.2330-
Aug 19, 20240.23300.23500.23300.23400.2340-
Aug 16, 20240.23000.23200.22800.23100.2310-
Aug 15, 20240.22800.23200.22800.23000.2300-
Aug 14, 20240.22900.23000.22800.22800.2280-
Aug 13, 20240.23100.23200.22900.23100.2310-
Aug 12, 20240.23200.23200.22900.23100.2310-
Aug 9, 20240.23500.23800.23100.23100.2310-
Aug 8, 20240.23100.24000.23100.23800.2380-
Aug 7, 20240.23100.23900.23100.23400.2340-
Aug 6, 20240.23500.24000.23500.23800.2380-
Aug 5, 20240.23900.23900.23300.23400.2340-
Aug 2, 20240.25000.25100.23800.23900.2390-
Aug 1, 20240.25400.25500.25200.25200.2520-
Jul 31, 20240.24400.25600.24300.25600.2560-
Jul 30, 20240.24500.25300.24400.24400.2440-
Jul 29, 20240.25500.26000.25500.25900.2590-
Jul 26, 20240.25700.25700.25400.25400.2540-
Jul 25, 20240.25700.25700.25500.25700.2570-
Jul 24, 20240.27300.27600.25900.25900.2590-
Jul 23, 20240.26800.27900.26800.27400.2740-
Jul 22, 20240.26400.27000.26200.26200.2620-
Jul 19, 20240.25600.26600.25500.26400.2640-
Jul 18, 20240.25000.25200.25000.25200.2520-
Jul 17, 20240.24800.25200.24500.24500.2450-
Jul 16, 20240.23700.24000.23700.24000.2400-
Jul 15, 20240.24700.24700.24000.24000.2400-
Jul 12, 20240.24300.24700.24100.24100.2410-
Jul 11, 20240.24200.24300.24100.24300.2430-
Jul 10, 20240.23700.24300.23400.24300.2430-
Jul 9, 20240.24900.24900.23900.24100.2410-
Jul 8, 20240.24500.24500.23500.23700.2370-
Jul 5, 20240.24100.25200.24100.24700.2470-
Jul 4, 20240.26000.26000.24100.24100.2410-
Jul 3, 20240.26000.26000.25500.25700.2570-
Jul 2, 20240.25000.26000.25000.26000.2600-
Jul 1, 20240.25900.26000.25000.25000.2500-
Jun 28, 20240.26800.26800.25800.26300.2630-
Jun 27, 20240.27000.27000.26900.26900.2690-
Jun 26, 20240.26900.27600.26900.27600.2760-
Jun 25, 20240.28400.28400.27200.27200.2720-
Jun 24, 20240.28500.28900.28000.28000.2800-
Jun 21, 20240.28500.28600.27700.27700.2770-
Jun 20, 20240.28800.29100.27500.27800.2780-
Jun 19, 20240.29000.29700.29000.29700.2970-
Jun 18, 20240.29300.29500.29000.29000.2900-
Jun 17, 20240.29600.30200.29300.29300.2930-
Jun 14, 20240.29600.29700.29000.29000.2900-
Jun 13, 20240.31100.31100.28800.28800.2880-
Jun 12, 20240.30900.31000.30500.31000.3100-
Jun 11, 20240.31500.31600.30800.30800.3080-
Jun 10, 20240.30200.31800.30200.31400.3140-
Jun 7, 20240.30400.31500.30100.30100.3010-
Jun 6, 20240.26000.30000.26000.29700.2970-
Jun 5, 20240.31800.31800.28700.28700.2870-
Jun 4, 20240.31400.32200.31400.32000.3200-
Jun 3, 20240.32100.33500.32100.32800.3280-
May 31, 20240.31100.33300.31000.33100.3310-
May 30, 20240.33600.33700.32100.32400.3240-
May 29, 20240.31900.34100.31900.33500.3350-
May 28, 20240.28800.33200.28800.32300.3230-
May 27, 20240.29200.29200.28500.28500.2850-
May 24, 20240.28800.29500.28700.29500.2950-
May 23, 20240.30000.30000.28800.28800.2880-
May 22, 20240.31700.31900.29300.30000.3000-
May 21, 20240.30200.30600.28700.30600.3060-
May 20, 20240.29800.30400.29800.30400.3040-
May 17, 20240.28400.29800.28300.28700.2870-
May 16, 20240.28600.28700.28300.28300.2830-
May 15, 20240.28800.29700.28800.29700.2970-
May 14, 20240.31500.31500.29700.29700.2970-
May 13, 20240.30200.31300.30200.31200.3120-
May 10, 20240.28100.30000.28100.29500.2950-
May 9, 20240.27800.30200.27600.28800.2880-
May 8, 20240.25000.28500.25000.28500.2850-
May 7, 20240.25500.25500.24900.25100.2510-
May 6, 20240.23900.25500.23900.25500.2550-
May 3, 20240.22300.23900.21400.23900.2390-
May 2, 20240.24000.24000.22500.22700.2270-
Apr 30, 20240.24900.25100.24300.24500.2450-
Apr 29, 20240.26500.26500.25300.25300.2530-
Apr 26, 20240.25800.26300.25700.26300.2630-
Apr 25, 20240.25700.26000.25700.25700.2570-
Apr 24, 20240.25500.25700.25400.25700.2570-
Apr 23, 20240.25500.25800.25400.25800.2580-
Apr 22, 20240.26300.26400.25500.25500.2550-