Glenstar Minerals Inc. (GSTRF)
OTCMKTS
· Delayed Price · Currency is USD
0.0422
-0.1367 (-76.41%)
At close: May 13, 2025
Glenstar Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.04 | 0.23 | 0.04 | 0.04 | 0.04 | -76.41% | 439 |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -48.89% | 114 |
| May 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 64.24% | 10,000 |
| May 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -14.76% | 1,000 |
| May 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 1,000 |
| May 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 11,000 |
| May 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| May 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 3,000 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.37% | 10,000 |
| Apr 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.62% | 9,153 |
| Apr 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 16,854 |
| Apr 21, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 2,000 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 12,269 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.85% | 11,615 |
| Mar 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,000 |
| Mar 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,924 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 2,076 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 351 |
| Mar 11, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -11.04% | 1,500 |
| Mar 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.08% | 800 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 2,840 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -28.57% | 344 |
| Feb 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 40.00% | 1,000 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -28.57% | 100 |
| Feb 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.67% | 1,000 |
| Feb 12, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -14.29% | 6,723 |
| Feb 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 3,500 |
| Feb 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,156 |
| Feb 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 1,000 |
| Feb 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,500 |
| Feb 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 22.93% | 4,000 |
| Jan 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.61% | 1,000 |
| Jan 30, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -9.00% | 2,450 |
| Jan 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 450 |
| Jan 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Jan 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 38.10% | 344 |
| Jan 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.51% | 4,940 |
| Jan 7, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 3,599 |