Skip to main content
/
Glow Lifetech Corp. (CSE:GLOW)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0050 (-7.69%)
Jun 3, 2025, 3:45 PM EDT

Glow Lifetech Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 15, 2021→Jun 3, 2025Max ▾Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '2500.2500.5000.7500.0650

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20250.070.070.060.07--199,518
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
Apr 10, 20250.070.070.070.07--66,594
Apr 9, 20250.070.070.070.07-8.33%17,000
Apr 8, 20250.070.070.060.06--93,000
Apr 7, 20250.070.070.060.06--820,000
Apr 4, 20250.060.060.060.06--7.69%182,000
Apr 3, 20250.060.070.060.07--693,500
Apr 2, 20250.070.070.070.07---
Apr 1, 20250.070.070.070.07--302,000
Mar 31, 20250.070.070.070.07-8.33%368,101
Mar 28, 20250.080.080.060.06--25.00%1,278,634
Mar 27, 20250.070.090.070.08-14.29%1,181,395
Mar 26, 20250.070.070.060.07-7.69%1,042,000
Mar 25, 20250.070.070.070.07--274,800
Mar 24, 20250.060.070.060.07-8.33%187,700