Glenstar Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.52	0.52	0.49	0.50	-	-4.81%	149,340
Sep 5, 2025	0.62	0.63	0.51	0.52	-	-17.46%	384,075
Sep 4, 2025	0.65	0.65	0.63	0.63	-	-3.08%	10,590
Sep 3, 2025	0.66	0.67	0.64	0.65	-	-2.99%	234,278
Sep 2, 2025	0.64	0.67	0.62	0.67	-	8.06%	305,100
Aug 29, 2025	0.59	0.63	0.59	0.62	-	1.64%	227,500
Aug 28, 2025	0.52	0.61	0.47	0.61	-	12.96%	246,628
Aug 27, 2025	0.62	0.62	0.49	0.54	-	-12.90%	459,461
Aug 26, 2025	0.69	0.69	0.62	0.62	-	-11.43%	298,956
Aug 25, 2025	0.73	0.74	0.69	0.70	-	-5.41%	394,523
Aug 22, 2025	0.66	0.74	0.65	0.74	-	7.25%	448,785
Aug 21, 2025	0.75	0.78	0.67	0.69	-	-12.66%	418,647
Aug 20, 2025	0.70	0.79	0.70	0.79	-	12.86%	511,151
Aug 19, 2025	0.80	0.90	0.64	0.70	-	-26.32%	879,853
Aug 18, 2025	1.00	1.01	0.88	0.95	-	11.76%	1,533,953
Aug 15, 2025	0.77	0.85	0.77	0.85	-	16.44%	1,328,205
Aug 14, 2025	0.65	0.73	0.65	0.73	-	15.87%	638,190
Aug 13, 2025	0.65	0.66	0.62	0.63	-	-1.56%	677,598
Aug 12, 2025	0.61	0.64	0.60	0.64	-	4.92%	562,291
Aug 11, 2025	0.57	0.64	0.57	0.61	-	7.02%	904,500
Aug 8, 2025	0.56	0.57	0.56	0.57	-	3.64%	261,750
Aug 7, 2025	0.57	0.57	0.54	0.55	-	-3.51%	192,365
Aug 6, 2025	0.56	0.57	0.55	0.57	-	1.79%	315,178
Aug 5, 2025	0.54	0.57	0.53	0.56	-	20.43%	979,049
Aug 1, 2025	0.45	0.47	0.45	0.47	-	3.33%	105,000
Jul 31, 2025	0.47	0.48	0.45	0.45	-	-1.10%	576,733
Jul 30, 2025	0.45	0.46	0.43	0.46	-	3.41%	141,860
Jul 29, 2025	0.42	0.44	0.42	0.44	-	4.76%	230,987
Jul 28, 2025	0.42	0.42	0.40	0.42	-	2.44%	88,350
Jul 25, 2025	0.41	0.41	0.40	0.41	-	-2.38%	67,650
Jul 24, 2025	0.41	0.42	0.40	0.42	-	2.44%	109,895
Jul 23, 2025	0.38	0.44	0.36	0.41	-	12.33%	275,715
Jul 22, 2025	0.36	0.37	0.35	0.37	-	1.39%	47,000
Jul 21, 2025	0.34	0.36	0.34	0.36	-	2.86%	18,500
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