Glenstar Minerals Inc. (CSE:GSTR)
Canada
· Delayed Price · Currency is CAD 0.3300
-0.0300 (-8.33%)
Apr 24, 2025, 9:30 AM EDT
Glenstar Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.03% | - |
| May 8, 2025 | 0.33 | 0.33 | 0.30 | 0.33 | - | 10.00% | 30,500 |
| May 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -6.25% | 18,500 |
| May 6, 2025 | 0.35 | 0.36 | 0.32 | 0.32 | - | - | 175,000 |
| May 5, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | - | 10,500 |
| May 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 1,000 |
| May 1, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | - | -11.11% | 3,500 |
| Apr 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 500 |
| Apr 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 500 |
| Apr 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 9.09% | 1,500 |
| Apr 24, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | - | -8.33% | 23,500 |
| Apr 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 1,000 |
| Apr 22, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.86% | 3,000 |
| Apr 21, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.78% | 2,500 |
| Apr 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.86% | 2,000 |
| Apr 16, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | 6.06% | 29,500 |
| Apr 15, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | 6.45% | 1,500 |
| Apr 10, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | - | -11.43% | 10,500 |
| Apr 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -4.11% | 1,000 |
| Apr 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 21.67% | - |
| Apr 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -9.09% | 19,500 |
| Apr 2, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | - | 2,500 |
| Mar 31, 2025 | 0.39 | 0.39 | 0.33 | 0.33 | - | -5.71% | 3,000 |
| Mar 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.78% | 2,000 |
| Mar 27, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | 2.86% | 22,000 |
| Mar 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.78% | 4,500 |
| Mar 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -7.69% | 1,500 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 500 |
| Mar 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 500 |
| Mar 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 500 |
| Mar 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5.41% | 500 |
| Mar 18, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | 2.78% | 2,000 |
| Mar 17, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | 2.86% | 25,500 |
| Mar 14, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -6.67% | 4,500 |
| Mar 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 7.14% | 500 |
| Mar 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -4.11% | 1,000 |
| Mar 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4.29% | 500 |
| Mar 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 6.06% | 1,000 |
| Mar 6, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | - | -7.04% | 13,500 |
| Mar 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4.41% | 750 |
| Mar 4, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | - | -5.56% | 6,500 |
| Mar 3, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | - | - | 3,000 |
| Feb 26, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -8.86% | 3,000 |
| Feb 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3.95% | 1,000 |
| Feb 24, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | - | 3,000 |
| Feb 21, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -5.00% | 2,000 |
| Feb 20, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | - | - | 6,000 |
| Feb 19, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | - | 8.11% | 8,000 |
| Feb 18, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | - | - | 8,000 |
| Feb 14, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | - | -7.50% | 6,500 |