Glenstar Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.30	0.31	0.29	0.29	0.29	3.57%	23,000
Dec 4, 2025	0.28	0.30	0.26	0.28	0.28	1.82%	27,075
Dec 3, 2025	0.30	0.30	0.28	0.28	0.28	-6.78%	142,139
Dec 2, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	15,487
Dec 1, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	62,473
Nov 28, 2025	0.32	0.32	0.30	0.30	0.30	-6.35%	103,800
Nov 27, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	49,550
Nov 26, 2025	0.34	0.34	0.30	0.30	0.30	-9.23%	37,060
Nov 25, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	49,600
Nov 24, 2025	0.34	0.34	0.33	0.33	0.33	-	35,000
Nov 21, 2025	0.34	0.34	0.31	0.33	0.33	-1.49%	53,929
Nov 20, 2025	0.37	0.37	0.34	0.34	0.34	-9.46%	55,820
Nov 19, 2025	0.38	0.38	0.36	0.37	0.37	5.71%	33,100
Nov 18, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	78,094
Nov 17, 2025	0.42	0.42	0.36	0.36	0.36	-10.00%	226,919
Nov 14, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	4,500
Nov 13, 2025	0.42	0.46	0.42	0.42	0.42	2.44%	185,758
Nov 12, 2025	0.46	0.46	0.41	0.41	0.41	-10.87%	34,000
Nov 11, 2025	0.47	0.47	0.45	0.46	0.46	-3.16%	11,600
Nov 10, 2025	0.49	0.49	0.45	0.48	0.48	1.06%	170,017
Nov 6, 2025	0.43	0.49	0.43	0.47	0.47	11.90%	59,400
Nov 5, 2025	0.40	0.49	0.39	0.42	0.42	5.00%	43,895
Nov 4, 2025	0.42	0.43	0.36	0.40	0.40	-4.76%	50,002
Nov 3, 2025	0.48	0.50	0.37	0.42	0.42	-11.58%	228,600
Oct 31, 2025	0.50	0.50	0.46	0.48	0.48	-3.06%	129,035
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