Glenstar Minerals Inc. (CSE:GSTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.4900
-0.0050 (-1.01%)
Oct 30, 2025, 4:00 PM EDT

Glenstar Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.500.500.460.490.49-1.01%98,449
Oct 29, 20250.510.520.490.500.50-1.00%204,573
Oct 28, 20250.500.510.490.500.50-130,171
Oct 27, 20250.490.500.480.500.501.01%187,800
Oct 24, 20250.510.520.490.500.50-1.00%120,865
Oct 23, 20250.540.540.500.500.50-5.66%183,696
Oct 22, 20250.540.540.490.530.53-165,871
Oct 21, 20250.560.610.530.530.53-5.36%122,100
Oct 20, 20250.540.570.540.560.561.82%93,161
Oct 17, 20250.620.620.530.550.55-9.84%97,638
Oct 16, 20250.620.640.610.610.611.67%128,296
Oct 15, 20250.650.650.600.600.60-6.25%300,370
Oct 14, 20250.630.660.620.640.643.23%322,292
Oct 10, 20250.620.620.610.620.623.33%205,020
Oct 9, 20250.610.610.600.600.60-1.64%267,332
Oct 8, 20250.620.630.600.610.61-1.61%199,140
Oct 7, 20250.610.620.590.620.623.33%274,060
Oct 6, 20250.620.620.570.600.60-438,695
Oct 3, 20250.590.600.570.600.603.45%137,050
Oct 2, 20250.560.580.550.580.585.45%54,500
Oct 1, 20250.550.560.540.550.551.85%32,475
Sep 30, 20250.590.590.520.540.54-11.48%176,011
Sep 29, 20250.610.620.600.610.61-257,500
Sep 26, 20250.610.610.600.610.61-41,106
Sep 25, 20250.620.620.590.610.61-149,206
Sep 24, 20250.620.640.590.610.61-1.61%428,730
Sep 23, 20250.610.630.610.620.621.64%288,744
Sep 22, 20250.580.610.580.610.615.17%460,488
Sep 19, 20250.580.580.550.580.583.57%213,000
Sep 18, 20250.540.580.520.560.567.69%261,510
Sep 17, 20250.550.580.520.520.52-5.45%112,500
Sep 16, 20250.580.580.540.550.55-1.79%51,107
Sep 15, 20250.590.620.530.560.56-15.15%201,114
Sep 12, 20250.540.660.540.660.6626.92%243,225
Sep 11, 20250.460.530.410.520.5213.04%168,662
Sep 10, 20250.460.520.450.460.46-4.17%70,000
Sep 9, 20250.480.480.450.480.48-3.03%64,501
Sep 8, 20250.520.520.490.500.50-4.81%149,340
Sep 5, 20250.620.630.510.520.52-17.46%384,075
Sep 4, 20250.650.650.630.630.63-3.08%10,590
Sep 3, 20250.660.670.640.650.65-2.99%234,278
Sep 2, 20250.640.670.620.670.678.06%305,100
Aug 29, 20250.590.630.590.620.621.64%227,500
Aug 28, 20250.520.610.470.610.6112.96%246,628
Aug 27, 20250.620.620.490.540.54-12.90%459,461
Aug 26, 20250.690.690.620.620.62-11.43%298,956
Aug 25, 20250.730.740.690.700.70-5.41%394,523
Aug 22, 20250.660.740.650.740.747.25%448,785
Aug 21, 20250.750.780.670.690.69-12.66%418,647
Aug 20, 20250.700.790.700.790.7912.86%511,151