Glenstar Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.25	0.26	0.25	0.26	0.26	6.25%	67,075
Feb 26, 2026	0.24	0.24	0.24	0.24	0.24	-	5,000
Feb 25, 2026	0.24	0.25	0.24	0.24	0.24	4.35%	36,048
Feb 24, 2026	0.22	0.23	0.22	0.23	0.23	6.98%	102,500
Feb 23, 2026	0.22	0.23	0.22	0.22	0.22	-	101,030
Feb 20, 2026	0.24	0.24	0.21	0.22	0.22	-4.44%	242,802
Feb 19, 2026	0.28	0.28	0.21	0.23	0.23	-19.64%	489,592
Feb 18, 2026	0.31	0.31	0.28	0.28	0.28	-1.75%	49,451
Feb 17, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	3,015
Feb 13, 2026	0.31	0.31	0.29	0.30	0.30	-6.25%	60,760
Feb 12, 2026	0.33	0.35	0.30	0.32	0.32	-3.03%	64,150
Feb 11, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	9,507
Feb 10, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	14,600
Feb 9, 2026	0.30	0.45	0.29	0.35	0.35	18.64%	586,771
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	3,000
Feb 5, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	14,500
Feb 4, 2026	0.31	0.31	0.28	0.29	0.29	3.57%	22,500
Feb 3, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	3,002
Feb 2, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	70,550
Jan 30, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	54,100
Jan 29, 2026	0.30	0.31	0.27	0.29	0.29	-3.39%	98,425
Jan 28, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	58,591
Jan 27, 2026	0.32	0.34	0.31	0.31	0.31	-1.61%	70,000
Jan 26, 2026	0.32	0.32	0.31	0.31	0.31	-	76,500
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-	45,000
Jan 22, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	6,602
Jan 21, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	13,700
Jan 20, 2026	0.34	0.34	0.32	0.32	0.32	1.61%	17,000
Jan 19, 2026	0.35	0.35	0.31	0.31	0.31	-11.43%	41,300
Jan 16, 2026	0.35	0.38	0.35	0.35	0.35	2.94%	74,400
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-	3,500
Jan 14, 2026	0.33	0.38	0.30	0.34	0.34	9.68%	155,899
Jan 13, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	23,500
Jan 12, 2026	0.33	0.33	0.31	0.31	0.31	-8.96%	68,590
Jan 9, 2026	0.37	0.37	0.33	0.34	0.34	-6.94%	55,980
Jan 8, 2026	0.39	0.39	0.36	0.36	0.36	-	15,000
Jan 7, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	11,000
Jan 6, 2026	0.35	0.36	0.34	0.35	0.35	-7.89%	109,000
Jan 5, 2026	0.42	0.43	0.38	0.38	0.38	-8.43%	147,355
Jan 2, 2026	0.32	0.44	0.32	0.42	0.42	33.87%	111,964
Dec 31, 2025	0.32	0.32	0.29	0.31	0.31	-3.13%	22,000
Dec 30, 2025	0.31	0.34	0.30	0.32	0.32	3.23%	63,500
Dec 29, 2025	0.30	0.32	0.29	0.31	0.31	8.77%	154,789
Dec 24, 2025	0.31	0.31	0.28	0.29	0.29	-6.56%	20,001
Dec 23, 2025	0.33	0.33	0.31	0.31	0.31	-4.69%	83,350
Dec 22, 2025	0.35	0.35	0.32	0.32	0.32	1.59%	123,450
Dec 19, 2025	0.34	0.34	0.32	0.32	0.32	-3.08%	61,000
Dec 18, 2025	0.34	0.34	0.32	0.33	0.33	-7.14%	52,500
Dec 17, 2025	0.35	0.36	0.33	0.35	0.35	1.45%	20,500
Dec 16, 2025	0.36	0.36	0.33	0.35	0.35	-4.17%	47,400