Glenstar Ventures Inc. (CSE:GSTR)
Canada
· Delayed Price · Currency is CAD 0.3600
+0.0100 (2.86%)
Mar 27, 2025, 4:00 PM EST
Glenstar Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | - | - | 2,000 |
| Feb 12, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | - | - | 3,250 |
| Feb 11, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -4.76% | 12,700 |
| Feb 10, 2025 | 0.40 | 0.45 | 0.40 | 0.42 | - | 5.00% | 49,200 |
| Feb 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 1,000 |
| Feb 6, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | - | - | 4,000 |
| Feb 5, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | - | -4.76% | 7,500 |
| Feb 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -4.55% | 4,000 |
| Feb 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.15% | 1,000 |
| Jan 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 24.29% | 1,000 |
| Jan 30, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | - | - | 2,000 |
| Jan 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 3,500 |
| Jan 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 62.79% | 5,500 |
| Jan 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -37.68% | 500 |
| Jan 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,500 |
| Jan 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,000 |
| Jan 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 15.00% | 2,898 |
| Jan 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 4,200 |
| Jan 13, 2025 | 0.25 | 0.30 | 0.21 | 0.30 | - | - | 14,000 |
| Jan 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 17.65% | 2,000 |
| Jan 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -13.56% | 10,000 |
| Dec 12, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15.69% | 500 |
| Dec 6, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | 27.50% | 15,000 |