Glenstar Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	0.47	0.47	0.42	0.42	0.42	-3.86%	137,103
Sep 24, 2025	0.45	0.47	0.42	0.44	0.44	-2.00%	464,529
Sep 23, 2025	0.41	0.45	0.41	0.45	0.45	2.46%	359,815
Sep 22, 2025	0.45	0.45	0.42	0.44	0.44	6.72%	442,594
Sep 19, 2025	0.43	0.43	0.40	0.41	0.41	4.13%	459,367
Sep 18, 2025	0.38	0.42	0.36	0.39	0.39	3.76%	579,075
Sep 17, 2025	0.41	0.42	0.38	0.38	0.38	-5.28%	233,973
Sep 16, 2025	0.41	0.44	0.39	0.40	0.40	-3.65%	101,181
Sep 15, 2025	0.45	0.45	0.38	0.42	0.42	-9.48%	302,196
Sep 12, 2025	0.39	0.46	0.38	0.46	0.46	19.20%	288,341
Sep 11, 2025	0.34	0.39	0.30	0.39	0.39	11.40%	197,413
Sep 10, 2025	0.32	0.36	0.32	0.35	0.35	-0.03%	93,916
Sep 9, 2025	0.37	0.37	0.33	0.35	0.35	-6.60%	230,967
Sep 8, 2025	0.39	0.39	0.34	0.37	0.37	-1.07%	283,703
Sep 5, 2025	0.46	0.47	0.37	0.38	0.38	-18.48%	618,783
Sep 4, 2025	0.50	0.50	0.45	0.46	0.46	-2.17%	89,109
Sep 3, 2025	0.49	0.51	0.46	0.47	0.47	-2.04%	288,079
Sep 2, 2025	0.49	0.50	0.45	0.48	0.48	7.58%	280,526
Aug 29, 2025	0.45	0.45	0.43	0.45	0.45	3.77%	284,732
Aug 28, 2025	0.39	0.45	0.35	0.43	0.43	11.83%	295,570
Aug 27, 2025	0.46	0.46	0.36	0.38	0.38	-11.61%	619,692
Aug 26, 2025	0.53	0.53	0.44	0.44	0.44	-13.00%	447,946
Aug 25, 2025	0.54	0.55	0.49	0.50	0.50	-6.05%	328,892
Aug 22, 2025	0.56	0.56	0.47	0.53	0.53	8.15%	383,077
Aug 21, 2025	0.57	0.58	0.48	0.49	0.49	-8.74%	309,412
Aug 20, 2025	0.50	0.56	0.49	0.54	0.54	11.11%	501,509
Aug 19, 2025	0.68	0.70	0.45	0.49	0.49	-28.77%	1,246,876
Aug 18, 2025	0.76	0.76	0.65	0.68	0.68	10.31%	852,387
Aug 15, 2025	0.59	0.62	0.55	0.62	0.62	18.29%	727,547
Aug 14, 2025	0.50	0.52	0.46	0.52	0.52	12.21%	570,345
Aug 13, 2025	0.50	0.50	0.46	0.47	0.47	-0.24%	614,886
Aug 12, 2025	0.47	0.47	0.44	0.47	0.47	5.40%	618,529
Aug 11, 2025	0.43	0.49	0.42	0.44	0.44	7.12%	668,952
Aug 8, 2025	0.43	0.43	0.40	0.41	0.41	3.28%	332,438
Aug 7, 2025	0.44	0.44	0.40	0.40	0.40	-2.56%	309,226
Aug 6, 2025	0.44	0.44	0.40	0.41	0.41	1.63%	232,799
Aug 5, 2025	0.42	0.42	0.38	0.40	0.40	6.99%	171,592
Aug 4, 2025	0.36	0.38	0.35	0.38	0.38	14.39%	171,752
Aug 1, 2025	0.34	0.34	0.31	0.33	0.33	1.51%	33,622
Jul 31, 2025	0.38	0.38	0.32	0.33	0.33	-1.93%	94,616
Jul 30, 2025	0.33	0.33	0.30	0.33	0.33	5.78%	33,320
Jul 29, 2025	0.33	0.33	0.30	0.31	0.31	1.95%	22,275
Jul 28, 2025	0.30	0.31	0.29	0.31	0.31	6.00%	73,497
Jul 25, 2025	0.30	0.30	0.29	0.29	0.29	-2.59%	48,009