Glencore plc (GLCNF)
OTCMKTS · Delayed Price · Currency is USD
8.01
-0.09 (-1.11%)
At close: Aug 28, 2026
GLCNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.11 | 8.12 | 8.00 | 8.01 | 8.01 | -1.11% | 8,445 |
| Aug 27, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | 0.25% | 3,632 |
| Aug 26, 2026 | 8.25 | 8.28 | 8.16 | 8.16 | 8.08 | 0.49% | 16,629 |
| Aug 25, 2026 | 8.01 | 8.21 | 8.01 | 8.12 | 8.04 | 0.25% | 4,885 |
| Aug 24, 2026 | 8.12 | 8.20 | 8.06 | 8.10 | 8.02 | -0.37% | 13,551 |
| Aug 21, 2026 | 8.08 | 8.19 | 8.04 | 8.13 | 8.05 | 3.24% | 67,627 |
| Aug 20, 2026 | 7.86 | 7.95 | 7.86 | 7.88 | 7.79 | 1.16% | 14,622 |
| Aug 19, 2026 | 7.83 | 7.88 | 7.70 | 7.79 | 7.70 | 4.29% | 92,305 |
| Aug 18, 2026 | 7.48 | 7.50 | 7.47 | 7.47 | 7.39 | -1.78% | 12,492 |
| Aug 17, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 7.52 | 1.60% | 7,919 |
| Aug 14, 2026 | 7.46 | 7.54 | 7.45 | 7.48 | 7.40 | -1.38% | 5,771 |
| Aug 13, 2026 | 7.72 | 7.72 | 7.51 | 7.59 | 7.51 | -2.19% | 20,322 |
| Aug 12, 2026 | 7.75 | 7.76 | 7.73 | 7.76 | 7.67 | -0.06% | 4,595 |
| Aug 11, 2026 | 7.66 | 7.89 | 7.66 | 7.76 | 7.68 | - | 13,166 |
| Aug 10, 2026 | 7.53 | 7.76 | 7.53 | 7.76 | 7.68 | 1.57% | 25,007 |
| Aug 7, 2026 | 7.25 | 7.75 | 7.25 | 7.64 | 7.56 | 0.39% | 25,986 |
| Aug 6, 2026 | 7.58 | 7.72 | 7.57 | 7.61 | 7.53 | -1.04% | 28,268 |
| Aug 5, 2026 | 7.70 | 7.75 | 7.65 | 7.69 | 7.61 | 3.22% | 15,169 |
| Aug 4, 2026 | 7.39 | 7.45 | 7.39 | 7.45 | 7.37 | 3.11% | 13,998 |
| Aug 3, 2026 | 7.12 | 7.25 | 7.12 | 7.23 | 7.15 | -1.16% | 66,723 |
| Jul 31, 2026 | 7.23 | 7.32 | 7.23 | 7.31 | 7.23 | 2.24% | 28,539 |
| Jul 30, 2026 | 7.17 | 7.25 | 7.13 | 7.15 | 7.08 | 2.88% | 38,320 |
| Jul 29, 2026 | 6.90 | 6.95 | 6.82 | 6.95 | 6.88 | 2.96% | 114,870 |
| Jul 28, 2026 | 6.74 | 6.77 | 6.65 | 6.75 | 6.68 | -1.46% | 14,502 |
| Jul 27, 2026 | 6.88 | 6.95 | 6.85 | 6.85 | 6.78 | -4.40% | 80,029 |
| Jul 24, 2026 | 7.17 | 7.25 | 7.08 | 7.17 | 7.09 | -0.07% | 4,548 |
| Jul 23, 2026 | 7.20 | 7.21 | 7.16 | 7.17 | 7.10 | -0.55% | 24,091 |
| Jul 22, 2026 | 7.21 | 7.21 | 7.16 | 7.21 | 7.13 | 1.73% | 52,319 |
| Jul 21, 2026 | 7.00 | 7.09 | 6.98 | 7.09 | 7.01 | 3.84% | 19,850 |
| Jul 20, 2026 | 6.82 | 6.90 | 6.80 | 6.83 | 6.75 | -1.37% | 11,234 |
| Jul 17, 2026 | 6.86 | 6.93 | 6.75 | 6.92 | 6.85 | -0.07% | 11,329 |
| Jul 16, 2026 | 6.99 | 6.99 | 6.93 | 6.93 | 6.85 | -2.40% | 100,214 |
| Jul 15, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.02 | 0.28% | 11,172 |
| Jul 14, 2026 | 7.04 | 7.14 | 7.04 | 7.08 | 7.00 | 4.12% | 15,791 |
| Jul 13, 2026 | 6.88 | 6.91 | 6.80 | 6.80 | 6.72 | 0.37% | 6,167 |
| Jul 10, 2026 | 6.87 | 6.95 | 6.77 | 6.77 | 6.70 | -1.31% | 10,641 |
| Jul 9, 2026 | 6.94 | 6.94 | 6.80 | 6.86 | 6.79 | 3.55% | 46,550 |
| Jul 8, 2026 | 6.72 | 6.72 | 6.59 | 6.63 | 6.56 | -2.71% | 2,281,165 |
| Jul 7, 2026 | 6.90 | 6.90 | 6.78 | 6.81 | 6.74 | -0.59% | 17,944 |
| Jul 6, 2026 | 6.76 | 6.86 | 6.76 | 6.85 | 6.78 | -0.29% | 19,002 |
| Jul 2, 2026 | 6.82 | 6.88 | 6.82 | 6.87 | 6.80 | 1.40% | 36,178 |
| Jul 1, 2026 | 6.81 | 6.82 | 6.61 | 6.78 | 6.70 | -0.62% | 26,541 |
| Jun 30, 2026 | 6.84 | 6.98 | 6.70 | 6.82 | 6.75 | 0.55% | 30,293 |
| Jun 29, 2026 | 6.92 | 6.94 | 6.75 | 6.78 | 6.71 | 2.26% | 55,049 |
| Jun 26, 2026 | 6.73 | 6.81 | 6.63 | 6.63 | 6.56 | -3.21% | 36,921 |
| Jun 25, 2026 | 6.90 | 6.94 | 6.75 | 6.85 | 6.78 | - | 48,624 |
| Jun 24, 2026 | 6.74 | 6.87 | 6.68 | 6.85 | 6.78 | -2.84% | 32,344 |
| Jun 23, 2026 | 7.07 | 7.08 | 6.92 | 7.05 | 6.98 | -4.79% | 12,381 |
| Jun 22, 2026 | 7.43 | 7.43 | 7.40 | 7.41 | 7.33 | -1.66% | 10,950 |
| Jun 18, 2026 | 7.48 | 7.60 | 7.46 | 7.53 | 7.45 | -2.27% | 14,362 |