End of day Prices (full format), 150 Days for (GLA) GLADIATOR RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2022-Jul-21 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 275,883
| ###
| ###
| ###
| ### |
2022-Jul-20 Wed
| ###
| 0.021
| ###
| ###
| 1,679,380
| ###
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 277,350
| 0
| 82.2
| 82.2
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 339,286
| 0
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 601,455
| 0
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
| 1,870,278
| 0
| 12.3
| 12.3
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
| 331,120
| 0
| 62.6
| 62.6
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
| 1,170,954
| 0
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 431,120
| 0
| 78.6
| 78.6
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
| 72,758
| 0
| 89.9
| 89.9
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2022-Jun-16 Thu
| ###
| 0.021
| ###
| ###
| 620,840
| ###
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-14 Tue
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| 0.023
| 0.023
| 0.021
| 0.021
|
|
| 4.8
| 4.8
| ### |
2022-Jun-09 Thu
| 0.024
| 0.027
| 0.023
| 0.027
| 4,509,378
| ###
| ###
| ###
| ### |
2022-Jun-08 Wed
| 0.023
| 0.023
| 0.021
| 0.022
| 1,093,747
| ###
| 13.8
| 13.8
| ### |
2022-Jun-07 Tue
| 0.022
| 0.023
| 0.021
| 0.021
| 794,027
| ###
| 18.8
| 18.8
| ### |
2022-Jun-06 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 75.1
| 75.1
| ### |
2022-Jun-03 Fri
| ###
| 0.022
| ###
| 0.022
| 126,924
| ###
| ###
| ###
| ### |
2022-Jun-02 Thu
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2022-Jun-01 Wed
| 0.023
| 0.023
| 0.022
| 0.022
| 309,476
| ###
| ###
| ###
| ### |
2022-May-31 Tue
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| 91.1
| 91.1
| ### |
2022-May-30 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 61.2
| 61.2
| ### |
2022-May-27 Fri
| 0.023
| 0.026
| 0.023
| 0.024
| 1,273,653
| ###
| ###
| ###
| ### |
2022-May-26 Thu
| 0.022
| 0.023
| 0.021
| 0.022
|
|
| 74.4
| 74.4
| ### |
2022-May-25 Wed
| ###
| 0.022
| 0.021
| 0.022
|
|
| 86.9
| 86.9
| ### |
2022-May-24 Tue
| 0.022
| 0.025
| 0.021
| 0.021
| 1,074,923
| 24,723
| 15.2
| 15.2
| ### |
2022-May-23 Mon
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2022-May-20 Fri
| ###
| 0.023
| ###
| 0.023
|
|
| 92.9
| 92.9
| ### |
2022-May-19 Thu
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2022-May-18 Wed
| 0.024
| 0.024
| 0.023
| 0.024
|
|
| 64.6
| 64.6
| ### |
2022-May-17 Tue
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 64.5
| 64.5
| ### |
2022-May-16 Mon
| 0.022
| 0.022
| ###
| 0.021
| 1,111,359
| 12,224
| ###
| ###
| ### |
2022-May-13 Fri
| 0.022
| 0.022
| 0.022
| 0.022
| 50,643
| ###
| 52.6
| 52.6
| ### |
2022-May-12 Thu
| 0.024
| 0.024
| 0.021
| 0.021
|
|
| 2.6
| 2.6
| ### |
2022-May-11 Wed
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2022-May-10 Tue
| 0.025
| 0.025
| 0.021
| 0.022
| 3,588,772
| 82,541
| ###
| ###
| ### |
2022-May-09 Mon
| 0.025
| 0.025
| 0.021
| 0.022
| 3,588,772
| 82,541
| ###
| ###
| ### |
2022-May-06 Fri
| 0.024
| 0.027
| 0.023
| 0.025
| 4,742,450
| ###
| 92.3
| 92.3
| ### |
2022-May-05 Thu
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 61.2
| 61.2
| ### |
2022-May-04 Wed
| 0.027
| 0.029
| 0.026
| 0.026
|
|
| 28.6
| 28.6
| ### |
2022-May-03 Tue
| 0.028
| 0.028
| 0.026
| 0.026
| 1,655,426
| ###
| 6.9
| 6.9
| ### |
2022-May-02 Mon
| 0.029
| 0.029
| 0.027
| 0.027
| 1,439,986
| ###
| 8.2
| 8.2
| ### |
2022-Apr-29 Fri
| ###
| ###
| 0.028
| 0.028
| 1,226,751
| 17,174
| 0.9
| 0.9
| ### |
2022-Apr-28 Thu
| 0.028
| ###
| 0.028
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 0.028
| 0.028
| 0.027
| 0.027
| 1,199,987
| ###
| ###
| ###
| ### |
2022-Apr-26 Tue
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 79.0
| 79.0
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 1,844,870
| 0
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 19,882,845
| 0
| 73.9
| 73.9
| 0.0 |
2022-Apr-08 Fri
| 0.029
| ###
| 0.028
| ###
| 11,289,422
| 158,051
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| 16.3
| 16.3
| ### |
2022-Apr-06 Wed
| 0.028
| 0.028
| 0.027
| 0.028
| 607,221
| ###
| ###
| ###
| ### |
2022-Apr-05 Tue
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2022-Apr-04 Mon
| 0.027
| 0.028
| 0.027
| 0.028
|
|
| 86.1
| 86.1
| ### |
2022-Apr-01 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 124,352
| ###
| ###
| ###
| ### |
2022-Mar-31 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 231,120
| ###
| ###
| ###
| ### |
2022-Mar-30 Wed
| 0.028
| 0.028
| 0.026
| 0.026
| 486,841
| 13,144
| 4.5
| 4.5
| ### |
2022-Mar-29 Tue
| 0.026
| 0.027
| 0.026
| 0.027
| 798,286
| 21,154
| 88.7
| 88.7
| ### |
2022-Mar-28 Mon
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2022-Mar-25 Fri
| 0.028
| 0.029
| 0.028
| 0.028
| 529,957
| ###
| ###
| ###
| ### |
2022-Mar-24 Thu
| 0.028
| 0.028
| 0.027
| 0.028
| 2,661,385
| 73,188
| ###
| ###
| ### |
2022-Mar-23 Wed
| 0.029
| 0.029
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2022-Mar-22 Tue
| 0.029
| 0.029
| 0.027
| 0.029
|
|
| 66.8
| 66.8
| 0.0 |
2022-Mar-21 Mon
| 0.029
| 0.029
| 0.028
| 0.028
| 760,055
| ###
| ###
| ###
| ### |
2022-Mar-18 Fri
| 0.027
| 0.029
| 0.027
| 0.029
|
|
| 95.6
| 95.6
| 0.0 |
2022-Mar-17 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2022-Mar-16 Wed
| 0.027
| 0.028
| 0.026
| 0.026
|
|
| 10.8
| 10.8
| ### |
2022-Mar-15 Tue
| ###
| ###
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,920,984
| 0
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 0.027
| ###
| 0.026
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 54.1
| 54.1
| ### |
2022-Mar-08 Tue
| 0.026
| 0.028
| 0.024
| 0.024
|
|
| 5.5
| 5.5
| ### |
2022-Mar-07 Mon
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2022-Mar-04 Fri
| 0.026
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2022-Mar-03 Thu
| 0.027
| 0.027
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2022-Mar-02 Wed
| 0.026
| 0.026
| 0.025
| 0.025
| 387,089
| 9,870
| 12.1
| 12.1
| ### |
2022-Mar-01 Tue
| 0.026
| 0.027
| 0.026
| 0.026
| 821,289
| ###
| ###
| ###
| ### |
2022-Feb-28 Mon
| 0.026
| 0.027
| 0.024
| 0.027
|
|
| 90.4
| 90.4
| ### |
2022-Feb-25 Fri
| 0.025
| 0.026
| 0.025
| 0.025
| 1,017,952
| 25,957
| ###
| ###
| ### |
2022-Feb-24 Thu
| 0.026
| 0.026
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2022-Feb-23 Wed
| 0.024
| 0.025
| 0.023
| 0.024
| 1,176,377
| ###
| 51.2
| 51.2
| ### |
2022-Feb-22 Tue
| 0.026
| 0.026
| 0.023
| 0.023
| 1,781,641
| 43,650
| 4.4
| 4.4
| ### |
2022-Feb-21 Mon
| 0.028
| 0.028
| 0.025
| 0.025
| 1,636,343
| ###
| ###
| ###
| ### |
2022-Feb-18 Fri
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 61.7
| 61.7
| ### |
2022-Feb-17 Thu
| 0.026
| ###
| 0.026
| 0.026
| 398,885
| 5,185
| 72.4
| 72.4
| ### |
2022-Feb-16 Wed
| 0.028
| 0.028
| 0.026
| 0.026
| 860,679
| ###
| 3.0
| 3.0
| ### |
2022-Feb-15 Tue
| 0.028
| 0.028
| 0.026
| 0.028
|
|
| 75.3
| 75.3
| ### |
2022-Feb-14 Mon
| 0.029
| 0.029
| 0.026
| 0.027
| 360,357
| ###
| 7.3
| 7.3
| ### |
2022-Feb-11 Fri
| 0.028
| ###
| 0.027
| 0.029
|
|
| 92.3
| 92.3
| 0.0 |
2022-Feb-10 Thu
| 0.028
| ###
| 0.028
| 0.028
| 2,004,249
| 28,059
| 68.3
| 68.3
| ### |
2022-Feb-09 Wed
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| 11.5
| 11.5
| ### |
2022-Feb-08 Tue
| 0.026
| 0.027
| 0.026
| 0.027
|
|
| 89.8
| 89.8
| ### |
2022-Feb-07 Mon
| 0.0255
| 0.0255
| 0.0255
| 0.0255
| 0
|
|
|
| ### |
2022-Feb-04 Fri
| 0.028
| 0.028
| 0.025
| 0.0255
|
|
| 1.7
| 1.7
| ### |
2022-Feb-03 Thu
| 0.029
| ###
| 0.027
| 0.027
| 198,720
| 2,682
| ###
| ###
| ### |
2022-Feb-02 Wed
| 0.028
| 0.029
| 0.027
| 0.028
| 620,371
| 17,370
| ###
| ###
| ### |
2022-Feb-01 Tue
| 0.029
| 0.029
| 0.027
| 0.028
|
|
| 11.7
| 11.7
| ### |
2022-Jan-31 Mon
| 0.026
| 0.029
| 0.025
| 0.028
|
|
| ###
| ###
| ### |
2022-Jan-28 Fri
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| 82.2
| 82.2
| ### |
2022-Jan-27 Thu
| 0.026
| 0.027
| 0.024
| 0.025
|
|
| 30.3
| 30.3
| ### |
2022-Jan-25 Tue
| 0.028
| 0.028
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2022-Jan-24 Mon
| 0.029
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2022-Jan-21 Fri
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
| 1,033,526
| 0
| 16.6
| 16.6
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 675,373
| 0
| 4.2
| 4.2
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 1,210,250
| 0
| 68.8
| 68.8
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
| 480,178
| 0
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
| 1,774,241
| 0
| 1.4
| 1.4
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
| 574,250
| 0
| 70.5
| 70.5
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 302,053
| 0
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| 0.029
| ###
| 0.029
| ###
| 260,380
| 3,775
| 87.3
| 87.3
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| 0.028
| 0.029
|
|
| 13.2
| 13.2
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 0.029
| 0.029
| 193,345
| ###
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 263,775
| 0
| 70.4
| 70.4
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
| 266,256
| 0
| 77.4
| 77.4
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|