Glenstar Minerals Inc. (CSE:GSTR)
 0.4900
 -0.0050 (-1.01%)
  Oct 30, 2025, 4:00 PM EDT
Glenstar Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -1.01% | 98,449 | 
| Oct 29, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.00% | 204,573 | 
| Oct 28, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 130,171 | 
| Oct 27, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.01% | 187,800 | 
| Oct 24, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.00% | 120,865 | 
| Oct 23, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -5.66% | 183,696 | 
| Oct 22, 2025 | 0.54 | 0.54 | 0.49 | 0.53 | 0.53 | - | 165,871 | 
| Oct 21, 2025 | 0.56 | 0.61 | 0.53 | 0.53 | 0.53 | -5.36% | 122,100 | 
| Oct 20, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 1.82% | 93,161 | 
| Oct 17, 2025 | 0.62 | 0.62 | 0.53 | 0.55 | 0.55 | -9.84% | 97,638 | 
| Oct 16, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | 1.67% | 128,296 | 
| Oct 15, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -6.25% | 300,370 | 
| Oct 14, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 3.23% | 322,292 | 
| Oct 10, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 3.33% | 205,020 | 
| Oct 9, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 267,332 | 
| Oct 8, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 199,140 | 
| Oct 7, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 274,060 | 
| Oct 6, 2025 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | - | 438,695 | 
| Oct 3, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 137,050 | 
| Oct 2, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 54,500 | 
| Oct 1, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 32,475 | 
| Sep 30, 2025 | 0.59 | 0.59 | 0.52 | 0.54 | 0.54 | -11.48% | 176,011 | 
| Sep 29, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 257,500 | 
| Sep 26, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 41,106 | 
| Sep 25, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | - | 149,206 | 
| Sep 24, 2025 | 0.62 | 0.64 | 0.59 | 0.61 | 0.61 | -1.61% | 428,730 | 
| Sep 23, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 288,744 | 
| Sep 22, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 5.17% | 460,488 | 
| Sep 19, 2025 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 3.57% | 213,000 | 
| Sep 18, 2025 | 0.54 | 0.58 | 0.52 | 0.56 | 0.56 | 7.69% | 261,510 | 
| Sep 17, 2025 | 0.55 | 0.58 | 0.52 | 0.52 | 0.52 | -5.45% | 112,500 | 
| Sep 16, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -1.79% | 51,107 | 
| Sep 15, 2025 | 0.59 | 0.62 | 0.53 | 0.56 | 0.56 | -15.15% | 201,114 | 
| Sep 12, 2025 | 0.54 | 0.66 | 0.54 | 0.66 | 0.66 | 26.92% | 243,225 | 
| Sep 11, 2025 | 0.46 | 0.53 | 0.41 | 0.52 | 0.52 | 13.04% | 168,662 | 
| Sep 10, 2025 | 0.46 | 0.52 | 0.45 | 0.46 | 0.46 | -4.17% | 70,000 | 
| Sep 9, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | -3.03% | 64,501 | 
| Sep 8, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -4.81% | 149,340 | 
| Sep 5, 2025 | 0.62 | 0.63 | 0.51 | 0.52 | 0.52 | -17.46% | 384,075 | 
| Sep 4, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 10,590 | 
| Sep 3, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 234,278 | 
| Sep 2, 2025 | 0.64 | 0.67 | 0.62 | 0.67 | 0.67 | 8.06% | 305,100 | 
| Aug 29, 2025 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 1.64% | 227,500 | 
| Aug 28, 2025 | 0.52 | 0.61 | 0.47 | 0.61 | 0.61 | 12.96% | 246,628 | 
| Aug 27, 2025 | 0.62 | 0.62 | 0.49 | 0.54 | 0.54 | -12.90% | 459,461 | 
| Aug 26, 2025 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -11.43% | 298,956 | 
| Aug 25, 2025 | 0.73 | 0.74 | 0.69 | 0.70 | 0.70 | -5.41% | 394,523 | 
| Aug 22, 2025 | 0.66 | 0.74 | 0.65 | 0.74 | 0.74 | 7.25% | 448,785 | 
| Aug 21, 2025 | 0.75 | 0.78 | 0.67 | 0.69 | 0.69 | -12.66% | 418,647 | 
| Aug 20, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.79 | 12.86% | 511,151 |