Glenstar Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.23	0.23	0.21	0.21	0.21	-	156,791
Dec 4, 2025	0.18	0.21	0.18	0.21	0.21	5.00%	122,779
Dec 3, 2025	0.19	0.22	0.19	0.20	0.20	-2.53%	158,814
Dec 2, 2025	0.22	0.22	0.19	0.21	0.21	-5.00%	46,612
Dec 1, 2025	0.20	0.24	0.20	0.22	0.22	-3.83%	175,716
Nov 28, 2025	0.24	0.24	0.21	0.22	0.22	9.56%	31,862
Nov 26, 2025	0.24	0.24	0.21	0.21	0.21	-10.87%	155,916
Nov 25, 2025	0.24	0.24	0.22	0.23	0.23	-2.04%	114,070
Nov 24, 2025	0.24	0.24	0.23	0.23	0.23	-0.13%	96,296
Nov 21, 2025	0.25	0.25	0.21	0.24	0.24	-3.17%	134,903
Nov 20, 2025	0.26	0.27	0.24	0.24	0.24	-7.54%	165,153
Nov 19, 2025	0.25	0.27	0.25	0.26	0.26	5.04%	119,751
Nov 18, 2025	0.25	0.28	0.25	0.25	0.25	-5.09%	99,291
Nov 17, 2025	0.32	0.32	0.26	0.26	0.26	-8.86%	387,738
Nov 14, 2025	0.32	0.32	0.28	0.29	0.29	-2.73%	150,626
Nov 13, 2025	0.32	0.33	0.29	0.30	0.30	-0.97%	227,232
Nov 12, 2025	0.35	0.35	0.29	0.30	0.30	-7.35%	202,514
Nov 11, 2025	0.36	0.36	0.32	0.32	0.32	-2.76%	87,366
Nov 10, 2025	0.34	0.35	0.31	0.33	0.33	0.91%	273,198
Nov 7, 2025	0.34	0.34	0.33	0.33	0.33	-1.87%	60,895
Nov 6, 2025	0.30	0.34	0.29	0.34	0.34	11.99%	163,822
Nov 5, 2025	0.26	0.33	0.26	0.30	0.30	4.27%	103,169
Nov 4, 2025	0.30	0.33	0.25	0.29	0.29	-3.90%	168,588
Nov 3, 2025	0.32	0.36	0.25	0.30	0.30	-11.85%	418,094
Oct 31, 2025	0.33	0.36	0.32	0.34	0.34	-2.38%	252,946
Oct 30, 2025	0.38	0.38	0.33	0.35	0.35	-2.87%	159,878
Oct 29, 2025	0.36	0.37	0.33	0.36	0.36	0.31%	241,882
Oct 28, 2025	0.33	0.36	0.33	0.36	0.36	1.82%	114,238
Oct 27, 2025	0.35	0.36	0.34	0.35	0.35	-2.58%	402,796
Oct 24, 2025	0.37	0.37	0.35	0.36	0.36	-1.99%	278,621
Oct 23, 2025	0.40	0.40	0.35	0.37	0.37	-3.24%	160,969
Oct 22, 2025	0.37	0.39	0.35	0.38	0.38	1.60%	273,797
Oct 21, 2025	0.41	0.42	0.37	0.37	0.37	-8.76%	358,931
Oct 20, 2025	0.39	0.41	0.38	0.41	0.41	3.77%	156,489
Oct 17, 2025	0.46	0.46	0.36	0.40	0.40	-10.23%	460,929
Oct 16, 2025	0.46	0.46	0.43	0.44	0.44	-0.79%	257,056
Oct 15, 2025	0.49	0.49	0.44	0.44	0.44	-2.10%	352,975
Oct 14, 2025	0.48	0.48	0.44	0.45	0.45	0.64%	252,263
Oct 13, 2025	0.45	0.55	0.44	0.45	0.45	1.88%	588,538
Oct 10, 2025	0.47	0.47	0.42	0.44	0.44	2.62%	279,459
Oct 9, 2025	0.47	0.47	0.42	0.43	0.43	0.12%	352,255
Oct 8, 2025	0.45	0.46	0.42	0.43	0.43	-2.36%	266,313
Oct 7, 2025	0.47	0.47	0.42	0.44	0.44	4.86%	203,864
Oct 6, 2025	0.45	0.45	0.42	0.42	0.42	-2.33%	466,402
Oct 3, 2025	0.45	0.45	0.40	0.43	0.43	7.50%	398,217
Oct 2, 2025	0.43	0.43	0.39	0.40	0.40	1.52%	151,417
Oct 1, 2025	0.37	0.42	0.37	0.39	0.39	1.13%	164,620
Sep 30, 2025	0.43	0.45	0.37	0.39	0.39	-11.45%	409,670
Sep 29, 2025	0.45	0.45	0.40	0.44	0.44	1.24%	351,959
Sep 26, 2025	0.46	0.46	0.41	0.43	0.43	2.74%	114,506