Skip to main content
Glow Lifetech Corp. (CSE:GLOW)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
+0.0050 (11.11%)
Jun 23, 2025, 3:23 PM EDT

Glow Lifetech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20250.050.050.050.05-11.11%470,251
Jun 20, 20250.050.050.050.05--13,000
Jun 19, 20250.050.050.050.05--20,000
Jun 18, 20250.050.050.050.05--10.00%80,100
Jun 17, 20250.050.050.050.05--116,000
Jun 16, 20250.050.050.050.05--59,000
Jun 13, 20250.050.050.050.05--553,400
Jun 12, 20250.050.050.050.05--943,600
Jun 11, 20250.060.060.050.05--9.09%324,818
Jun 10, 20250.060.060.060.06--160,369
Jun 9, 20250.060.060.060.06--379,900
Jun 6, 20250.060.060.060.06--8.33%301,250
Jun 5, 20250.060.060.060.06--486,611
Jun 4, 20250.060.060.060.06--168,712
Jun 3, 20250.070.070.060.06--7.69%553,090
Jun 2, 20250.060.070.060.07-8.33%975,969
May 30, 20250.060.060.060.06--33,300
May 29, 20250.060.060.060.06--74,966
May 28, 20250.060.060.060.06--136,696
May 27, 20250.060.060.060.06-9.09%222,848
May 26, 20250.060.060.060.06--358,000
May 23, 20250.050.060.050.06--123,200
May 22, 20250.060.060.050.06--359,000
May 21, 20250.050.060.050.06--415,000
May 20, 20250.060.060.060.06--8.33%181,000
May 16, 20250.060.060.060.06--2,000
May 15, 20250.060.060.060.06-9.09%217,100
May 14, 20250.060.060.050.06--498,833
May 13, 20250.060.060.060.06--496,080
May 12, 20250.060.060.060.06---
May 9, 20250.060.060.060.06---
May 8, 20250.060.060.060.06--8.33%113,000
May 7, 20250.060.060.060.06---
May 6, 20250.060.060.060.06--21,500
May 5, 20250.060.060.060.06--43,000
May 2, 20250.060.060.060.06--168,972
May 1, 20250.070.070.060.06--7.69%460,209
Apr 30, 20250.070.070.060.07--142,650
Apr 29, 20250.070.070.070.07---
Apr 28, 20250.070.070.060.07--165,000
Apr 25, 20250.060.070.060.07-8.33%152,807
Apr 24, 20250.060.060.060.06--28,000
Apr 23, 20250.060.060.060.06--6,050
Apr 22, 20250.060.060.060.06--4,000
Apr 21, 20250.060.060.060.06---
Apr 17, 20250.060.060.060.06--7.69%144,000
Apr 16, 20250.060.070.060.07--267,510
Apr 15, 20250.070.070.070.07---
Apr 14, 20250.060.070.060.07--29,000
Apr 11, 20250.060.070.060.07--139,000