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

Munich - Delayed Quote EUR

Gladiator Metals Corp (ZX7.MU)

0.3055
-0.0405
(-11.71%)
As of 5:27:05 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.29100.30550.29100.30550.3055-
Apr 17, 20250.31900.34600.31900.34600.3460-
Apr 16, 20250.28300.33200.28300.33200.3320-
Apr 15, 20250.23700.31100.23700.31100.3110-
Apr 14, 20250.23600.25900.23600.25900.2590-
Apr 11, 20250.24300.26200.24300.25700.25702,420
Apr 10, 20250.23500.25950.23500.25950.2595-
Apr 9, 20250.22400.25400.22400.25400.25401,600
Apr 8, 20250.21500.24250.21500.24150.2415-
Apr 7, 20250.21500.25300.21500.22950.2295-
Apr 4, 20250.25450.25450.25450.25450.2545-
Apr 3, 20250.23000.25450.23000.25450.2545-
Apr 2, 20250.23200.25100.23200.25100.2510-
Apr 1, 20250.23400.25250.23400.25250.2525-
Mar 31, 20250.23500.25900.23500.25250.2525-
Mar 28, 20250.25500.25500.25150.25150.2515-
Mar 27, 20250.25600.27150.25600.27150.2715-
Mar 26, 20250.24300.27300.24300.27300.2730-
Mar 25, 20250.24500.26900.24500.25950.25951,000
Mar 24, 20250.24000.25750.24000.25750.2575-
Mar 21, 20250.24100.25650.24100.25650.2565-
Mar 20, 20250.24200.25750.24200.25750.2575-
Mar 19, 20250.23900.25950.23900.25950.259533
Mar 18, 20250.23900.25600.23900.25550.2555-
Mar 17, 20250.24500.25800.24500.25650.2565100
Mar 14, 20250.23900.25900.23900.25900.2590-
Mar 13, 20250.24500.26350.24500.25350.2535-
Mar 12, 20250.24600.27050.24600.26050.2605-
Mar 11, 20250.27000.27000.26650.26650.2665-
Mar 10, 20250.27200.28750.27100.28750.2875251
Mar 7, 20250.29650.29650.29650.29650.2965-
Mar 6, 20250.28500.29650.28500.29650.2965120
Mar 5, 20250.29000.29550.28900.29550.2955100
Mar 4, 20250.28600.30300.28600.30100.3010-
Mar 3, 20250.28900.31450.28900.31200.3120-
Feb 28, 20250.29000.32900.29000.31650.31652,500
Feb 27, 20250.29600.32500.29600.30800.3080-
Feb 26, 20250.31600.33850.31600.32750.3275900
Feb 25, 20250.35200.35200.35200.35200.3520-
Feb 24, 20250.34500.36600.34500.35200.3520-
Feb 21, 20250.35300.37350.35300.35950.3595500
Feb 20, 20250.35400.37350.35400.37350.3735-
Feb 19, 20250.35400.37500.35400.37400.3740-
Feb 18, 20250.35400.37450.35400.37450.3745-
Feb 17, 20250.34700.37050.34700.36950.3695-
Feb 14, 20250.32000.36300.32000.36300.3630-
Feb 13, 20250.30600.33350.30600.33350.3335-
Feb 12, 20250.32100.33200.32100.32650.3265-
Feb 11, 20250.28500.32250.28500.32250.3225-
Feb 10, 20250.32100.33500.31200.31200.3120-
Feb 7, 20250.32600.33550.32600.33550.3355-
Feb 6, 20250.31900.33950.31900.33950.3395-
Feb 5, 20250.31900.35300.31900.33900.33903,500
Feb 4, 20250.28500.34650.28500.34650.3465-
Feb 3, 20250.25100.29650.25100.29650.2965-
Jan 31, 20250.25600.26950.25600.26400.2640-
Jan 30, 20250.24900.26950.24900.26850.2685-
Jan 29, 20250.25600.27100.25600.27100.2710-
Jan 28, 20250.25900.27800.25900.27450.2745-
Jan 27, 20250.27200.28650.27200.28000.2800-
Jan 24, 20250.29200.29200.29200.29200.2920-
Jan 23, 20250.29500.29500.29200.29200.2920-
Jan 22, 20250.27100.29850.27100.29850.2985-
Jan 21, 20250.26400.29150.26400.29150.2915-
Jan 20, 20250.27250.27250.27250.27250.2725-
Jan 17, 20250.26600.28150.26600.27250.2725-
Jan 16, 20250.25400.27700.25400.27650.2765-
Jan 15, 20250.30050.30050.30050.30050.3005-
Jan 14, 20250.27500.31150.27500.30050.3005-
Jan 13, 20250.28100.29600.28100.29050.2905-
Jan 10, 20250.27900.31450.27900.29450.2945260
Jan 9, 20250.27300.30050.27300.30050.3005-
Jan 8, 20250.26600.29650.26600.29650.2965-
Jan 7, 20250.26200.28100.26200.28100.2810-
Jan 6, 20250.26600.28050.26600.28050.2805-
Jan 3, 20250.26400.28050.26400.28050.2805-
Jan 2, 20250.26500.28250.25800.28250.2825500
Dec 30, 20240.26500.29000.26500.26500.26502,300
Dec 27, 20240.26500.27450.26500.27450.2745-
Dec 23, 20240.26500.27200.26500.26900.2690-
Dec 20, 20240.26500.27900.26500.26850.2685-
Dec 19, 20240.26500.29900.26500.28150.2815230
Dec 18, 20240.26500.28300.26500.27750.2775-
Dec 17, 20240.26800.28200.26800.28200.2820-
Dec 16, 20240.26500.29750.26500.29200.2920-
Dec 13, 20240.28300.28600.28300.28450.2845-
Dec 12, 20240.29300.30650.29300.30550.3055-
Dec 11, 20240.32000.33500.32000.32150.3215-
Dec 10, 20240.32000.33200.32000.33150.3315-
Dec 9, 20240.32000.33350.32000.33150.3315-
Dec 6, 20240.31700.35400.31100.32800.32807,000
Dec 5, 20240.32500.34050.32500.34050.3405500
Dec 4, 20240.35000.35500.33300.34500.345014,000
Dec 3, 20240.36800.39900.36350.36350.3635-
Dec 2, 20240.32500.38950.32500.38950.3895-
Nov 29, 20240.35600.37550.35600.36850.368512,500
Nov 28, 20240.38600.41600.38600.40250.402514,400
Nov 27, 20240.38100.41850.38100.40850.40851,000
Nov 26, 20240.41400.45000.39700.39700.39703,000
Nov 25, 20240.44500.44500.43250.43250.4325-
Nov 22, 20240.43800.45400.43800.44300.4430-
Nov 21, 20240.44900.48700.44900.47150.47152,500
Nov 20, 20240.41000.46450.41000.46450.4645-
Nov 19, 20240.38500.43000.38500.43000.430022,780
Nov 18, 20240.35100.39750.35100.39750.3975-
Nov 15, 20240.35100.38700.35100.38100.38107,000
Nov 14, 20240.35300.37550.35300.37550.3755-
Nov 13, 20240.34200.36850.34200.36850.3685700
Nov 12, 20240.37750.37750.36100.36900.369080
Nov 11, 20240.38600.38750.37400.37400.37401,000
Nov 8, 20240.37500.40900.37500.40900.409014,000
Nov 7, 20240.35200.38750.35200.38750.3875-
Nov 6, 20240.36200.39150.36200.37100.3710-
Nov 5, 20240.35200.38050.35200.38050.38051,751
Nov 4, 20240.37800.37800.36850.36850.36852,000
Nov 1, 20240.37800.42000.37800.39750.3975395
Oct 31, 20240.39800.39800.39350.39550.3955-
Oct 30, 20240.37900.41750.37900.41750.4175-
Oct 29, 20240.43400.43400.37000.38950.389528,426
Oct 28, 20240.48400.49600.44200.45250.452510,579
Oct 25, 20240.47000.47000.47000.47000.4700-
Oct 24, 20240.42100.45000.42100.45000.45006,800
Oct 23, 20240.41600.43250.41200.43250.43251,300
Oct 22, 20240.39100.45000.39100.42900.42907,280
Oct 21, 20240.39200.43350.39200.39750.397515,900
Oct 18, 20240.30100.42000.30100.40300.403012,301
Oct 17, 20240.27500.32300.27500.32300.3230-
Oct 16, 20240.30200.30200.29850.29950.2995-
Oct 15, 20240.30200.32900.30200.31550.31552,338
Oct 14, 20240.33900.33900.30200.32050.32052,035
Oct 11, 20240.33500.34000.31750.31750.317524,500
Oct 10, 20240.27400.31450.27400.31450.314510,888
Oct 9, 20240.28750.30000.27400.29000.29007,700
Oct 8, 20240.26100.29900.26100.28350.283523,700
Oct 7, 20240.25000.28250.25000.28250.2825-
Oct 4, 20240.24100.26650.24100.26650.2665-
Oct 3, 20240.26900.27500.26900.27500.2750-
Oct 2, 20240.26900.29350.26900.29150.2915-
Oct 1, 20240.25900.28950.25900.28950.2895-
Sep 30, 20240.27500.28250.27500.28250.2825-
Sep 27, 20240.25900.28350.25900.28350.2835-
Sep 26, 20240.25700.27750.25700.27750.2775-
Sep 25, 20240.25900.27500.25900.27500.2750-
Sep 24, 20240.25700.27450.25700.27450.27452,000
Sep 23, 20240.27450.27900.27450.27850.2785500
Sep 20, 20240.28000.28000.27100.27100.2710-
Sep 19, 20240.28000.28000.27300.27300.2730-
Sep 18, 20240.25200.27150.25200.27100.2710-
Sep 17, 20240.26100.27300.26100.27300.2730-
Sep 16, 20240.24900.26500.24900.26400.2640-
Sep 13, 20240.25000.25900.25000.25900.2590-
Sep 12, 20240.21500.24900.21500.24900.2490-
Sep 11, 20240.21400.22400.21400.22400.2240-
Sep 10, 20240.21400.22300.21400.22300.2230-
Sep 9, 20240.23000.23000.22700.22700.2270-
Sep 6, 20240.22700.22900.22700.22900.2290-
Sep 5, 20240.22400.23700.22400.23700.2370-
Sep 4, 20240.22400.23400.22400.23400.2340-
Sep 3, 20240.23400.23400.23100.23100.2310-
Sep 2, 20240.23200.23200.23200.23200.2320-
Aug 30, 20240.22500.23500.22500.23500.2350-
Aug 29, 20240.22700.23500.22700.22800.2280-
Aug 28, 20240.21700.23700.21700.23700.2370-
Aug 27, 20240.21600.22900.21600.22900.2290-
Aug 26, 20240.21900.22600.21900.22600.2260-
Aug 23, 20240.22200.22800.22200.22500.2250-
Aug 22, 20240.21800.21800.21800.21800.2180-
Aug 21, 20240.21200.21200.21200.21200.2120-
Aug 20, 20240.21600.21600.21600.21600.2160-
Aug 19, 20240.21200.21200.21200.21200.2120-
Aug 16, 20240.20600.20600.20600.20600.2060-
Aug 15, 20240.20600.20600.20600.20600.2060-
Aug 14, 20240.20600.20600.20600.20600.2060-
Aug 13, 20240.21000.21000.21000.21000.2100-
Aug 12, 20240.21100.21100.21100.21100.2110-
Aug 9, 20240.21400.21400.21400.21400.2140-
Aug 8, 20240.21400.23000.21400.23000.230020
Aug 7, 20240.21300.21300.21300.21300.2130-
Aug 6, 20240.21500.21500.21500.21500.2150-
Aug 5, 20240.21500.21500.21400.21400.21403,500
Aug 2, 20240.23100.23100.23100.23100.2310-
Aug 1, 20240.23100.23100.23100.23100.2310-
Jul 31, 20240.22100.22100.22100.22100.2210-
Jul 30, 20240.22800.22800.22800.22800.2280-
Jul 29, 20240.23200.23500.23200.23500.2350-
Jul 26, 20240.23700.23700.23700.23700.2370-
Jul 25, 20240.23500.23500.23500.23500.2350-
Jul 24, 20240.25200.25200.25200.25200.2520-
Jul 23, 20240.24700.24700.24700.24700.2470-
Jul 22, 20240.24400.24400.24400.24400.2440-
Jul 19, 20240.23500.23500.23500.23500.2350-
Jul 18, 20240.22500.22500.22500.22500.2250-
Jul 17, 20240.22600.22600.22600.22600.2260-
Jul 16, 20240.21900.21900.21900.21900.2190-
Jul 15, 20240.23300.23300.23300.23300.2330-
Jul 12, 20240.22400.22400.22400.22400.2240-
Jul 11, 20240.21400.21400.21400.21400.2140-
Jul 10, 20240.21200.21200.21200.21200.2120-
Jul 9, 20240.22000.22000.22000.22000.2200-
Jul 8, 20240.22300.22300.22300.22300.2230-
Jul 5, 20240.22500.22500.22500.22500.2250-
Jul 4, 20240.23700.23700.23700.23700.2370-
Jul 3, 20240.22600.22600.22600.22600.2260-
Jul 2, 20240.23100.23100.23100.23100.2310-
Jul 1, 20240.23300.23300.23300.23300.2330-
Jun 28, 20240.24200.24200.24200.24200.2420-
Jun 27, 20240.24500.28100.24500.28100.2810900
Jun 26, 20240.24600.24600.24600.24600.2460-
Jun 25, 20240.26300.26300.26300.26300.2630-
Jun 24, 20240.26700.26700.26700.26700.2670-
Jun 21, 20240.26100.26100.26100.26100.2610-
Jun 20, 20240.26700.26700.26700.26700.2670-
Jun 19, 20240.27300.27300.27300.27300.2730-
Jun 18, 20240.27600.27600.27600.27600.2760-
Jun 17, 20240.26600.26600.26600.26600.2660-
Jun 14, 20240.27300.27300.27300.27300.2730-
Jun 13, 20240.29400.29400.29400.29400.2940-
Jun 12, 20240.29200.29200.29200.29200.2920-
Jun 11, 20240.29400.29400.29400.29400.2940-
Jun 10, 20240.28500.28500.28500.28500.2850-
Jun 7, 20240.28300.28300.28300.28300.2830-
Jun 6, 20240.28800.28800.28800.28800.2880-
Jun 5, 20240.30200.30200.30200.30200.3020-
Jun 4, 20240.30300.34200.30300.34200.34201,500
Jun 3, 20240.35800.35800.35800.35800.3580300
May 31, 20240.30300.30300.30300.30300.3030-
May 30, 20240.31800.31800.31800.31800.3180-
May 29, 20240.34500.35400.33400.35400.354012,150
May 28, 20240.25100.29000.25100.29000.29005,000
May 27, 20240.28400.28400.28400.28400.2840-
May 24, 20240.26300.26300.26300.26300.2630-
May 23, 20240.28100.28100.28100.28100.2810-
May 22, 20240.29300.29300.29300.29300.2930-
May 21, 20240.28300.28300.28300.28300.2830-
May 20, 20240.28300.32200.27300.27300.27305,093
May 17, 20240.25800.25800.25800.25800.2580-
May 16, 20240.27600.27600.27600.27600.2760-
May 15, 20240.28100.28100.28100.28100.2810-
May 14, 20240.28900.28900.28900.28900.2890-
May 13, 20240.28500.28500.28500.28500.2850-
May 10, 20240.25600.25600.25600.25600.2560-
May 9, 20240.26200.26200.26200.26200.2620-
May 8, 20240.22800.22800.22800.22800.2280-
May 7, 20240.22500.22500.22500.22500.2250-
May 6, 20240.22200.22200.22200.22200.2220-
May 3, 20240.20600.20600.20600.20600.2060-
May 2, 20240.21900.21900.21900.21900.2190-
Apr 30, 20240.22100.22100.22100.22100.2210-
Apr 29, 20240.22100.22100.22100.22100.2210-
Apr 26, 20240.22100.22100.22100.22100.2210-
Apr 25, 20240.22100.22100.22100.22100.2210-
Apr 24, 20240.22100.22100.22100.22100.2210-
Apr 23, 20240.22100.22100.22100.22100.2210-
Apr 22, 20240.22100.22100.22100.22100.2210-