Glenstar Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.80	0.90	0.64	0.70	0.70	-26.32%	879,853
Aug 18, 2025	1.00	1.01	0.88	0.95	0.95	11.76%	1,533,953
Aug 15, 2025	0.77	0.85	0.77	0.85	0.85	16.44%	1,328,205
Aug 14, 2025	0.65	0.73	0.65	0.73	0.73	15.87%	638,190
Aug 13, 2025	0.65	0.66	0.62	0.63	0.63	-1.56%	677,598
Aug 12, 2025	0.61	0.64	0.60	0.64	0.64	4.92%	562,291
Aug 11, 2025	0.57	0.64	0.57	0.61	0.61	7.02%	904,500
Aug 8, 2025	0.56	0.57	0.56	0.57	0.57	3.64%	261,750
Aug 7, 2025	0.57	0.57	0.54	0.55	0.55	-3.51%	192,365
Aug 6, 2025	0.56	0.57	0.55	0.57	0.57	1.79%	315,178
Aug 5, 2025	0.54	0.57	0.53	0.56	0.56	20.43%	979,049
Aug 1, 2025	0.45	0.47	0.45	0.47	0.47	3.33%	105,000
Jul 31, 2025	0.47	0.48	0.45	0.45	0.45	-1.10%	576,733
Jul 30, 2025	0.45	0.46	0.43	0.46	0.46	3.41%	141,860