Glenstar Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.34	0.35	0.33	0.35	-	2.94%	61,000
Jul 17, 2025	0.32	0.35	0.32	0.34	-	3.03%	145,000
Jul 16, 2025	0.31	0.35	0.29	0.33	-	11.86%	128,000
Jul 15, 2025	0.31	0.32	0.30	0.30	-	-3.28%	33,000
Jul 14, 2025	0.32	0.32	0.31	0.31	-	-4.69%	13,500
Jul 11, 2025	0.33	0.34	0.32	0.32	-	-5.88%	7,500
Jul 10, 2025	0.33	0.34	0.33	0.34	-	3.03%	14,000
Jul 9, 2025	0.32	0.34	0.31	0.33	-	10.00%	48,439
Jul 8, 2025	0.33	0.33	0.30	0.30	-	-6.25%	16,000
Jul 7, 2025	0.31	0.32	0.31	0.32	-	-	25,500
Jul 4, 2025	0.32	0.32	0.32	0.32	-	-	1,000
Jul 3, 2025	0.32	0.32	0.32	0.32	-	-	2,500
Jul 2, 2025	0.34	0.34	0.32	0.32	-	-	2,000
Jun 30, 2025	0.34	0.34	0.32	0.32	-	-3.03%	11,500
Jun 27, 2025	0.32	0.33	0.32	0.33	-	11.86%	9,400
Jun 26, 2025	0.32	0.32	0.27	0.30	-	-7.81%	33,200
Jun 25, 2025	0.33	0.33	0.32	0.32	-	6.67%	5,500
Jun 24, 2025	0.30	0.33	0.26	0.30	-	-	44,550
Jun 23, 2025	0.32	0.32	0.28	0.30	-	-	44,500
Jun 20, 2025	0.30	0.32	0.30	0.30	-	-	26,900
Jun 19, 2025	0.32	0.32	0.30	0.30	-	-	5,500
Jun 18, 2025	0.32	0.33	0.30	0.30	-	-6.25%	35,100
Jun 17, 2025	0.33	0.33	0.31	0.32	-	6.67%	36,000
Jun 16, 2025	0.31	0.31	0.30	0.30	-	3.45%	6,500
Jun 13, 2025	0.32	0.32	0.29	0.29	-	-9.38%	13,000
Jun 12, 2025	0.35	0.35	0.32	0.32	-	-8.57%	29,657
Jun 11, 2025	0.36	0.36	0.35	0.35	-	-2.78%	44,857
Jun 10, 2025	0.30	0.37	0.30	0.36	-	28.57%	87,245
Jun 9, 2025	0.35	0.35	0.28	0.28	-	-17.65%	40,540
Jun 6, 2025	0.35	0.35	0.34	0.34	-	-2.86%	22,500
Jun 5, 2025	0.35	0.37	0.35	0.35	-	-	36,500
Jun 4, 2025	0.35	0.35	0.34	0.35	-	-	15,500
Jun 3, 2025	0.36	0.36	0.35	0.35	-	-	2,000
Jun 2, 2025	0.36	0.37	0.35	0.35	-	2.94%	16,200
May 30, 2025	0.34	0.34	0.34	0.34	-	-	6,500
May 29, 2025	0.38	0.38	0.33	0.34	-	-5.56%	16,000
May 28, 2025	0.36	0.37	0.35	0.36	-	2.86%	21,000
May 27, 2025	0.35	0.35	0.35	0.35	-	-	11,000
May 26, 2025	0.35	0.35	0.35	0.35	-	-	3,000
May 23, 2025	0.37	0.37	0.35	0.35	-	-5.41%	2,500
May 22, 2025	0.37	0.37	0.37	0.37	-	5.71%	1,000
May 21, 2025	0.38	0.38	0.35	0.35	-	-9.09%	7,000
May 20, 2025	0.39	0.39	0.39	0.39	-	6.94%	1,500
May 16, 2025	0.37	0.37	0.36	0.36	-	2.86%	11,000
May 15, 2025	0.36	0.37	0.34	0.35	-	-5.41%	63,500
May 14, 2025	0.33	0.37	0.33	0.37	-	12.12%	17,500
May 13, 2025	0.35	0.35	0.33	0.33	-	-8.33%	3,060
May 12, 2025	0.36	0.36	0.36	0.36	-	9.09%	500
May 9, 2025	0.34	0.34	0.33	0.33	-	-	3,000
May 8, 2025	0.33	0.33	0.30	0.33	-	10.00%	30,500