Skip to main content
logo
Glenstar Minerals Inc. (GSTRF)
OTCMKTS · Delayed Price · Currency is USD
0.09152
-0.00872 (-8.70%)
At close: Oct 21, 2026

GSTRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20260.100.100.090.090.09-8.72%18,033
Oct 20, 20260.100.110.100.100.107.55%16,400
Oct 19, 20260.100.100.090.090.09-0.90%17,450
Oct 16, 20260.100.100.090.090.090.27%2,950
Oct 15, 20260.090.090.090.090.0914.81%11,300
Oct 14, 20260.080.090.080.080.084.88%13,994
Oct 13, 20260.070.080.070.080.084.21%10,742
Oct 9, 20260.070.080.070.070.074.55%68,552
Oct 8, 20260.080.080.070.070.07-10.06%66,640
Oct 7, 20260.070.080.070.080.087.57%20,205
Oct 6, 20260.080.080.070.070.07-1.73%16,018
Oct 5, 20260.050.080.050.080.08-1.05%31,266
Oct 2, 20260.080.080.070.080.08-2.25%6,719
Oct 1, 20260.080.080.080.080.08-2.57%5,610
Sep 30, 20260.080.080.070.080.081.27%27,730
Sep 29, 20260.090.090.070.080.08-8.48%39,798
Sep 28, 20260.090.090.090.090.090.82%8,875
Sep 25, 20260.090.100.080.090.09-14.43%15,873
Sep 24, 20260.100.100.100.100.102.44%10,200
Sep 23, 20260.100.100.100.100.101.09%26,460
Sep 22, 20260.100.100.100.100.105.72%3,247
Sep 21, 20260.100.100.090.090.090.39%8,194
Sep 18, 20260.100.100.090.090.09-12.94%6,070
Sep 17, 20260.100.110.100.100.10-0.86%27,476
Sep 16, 20260.110.110.100.110.11-0.54%1,706
Sep 15, 20260.110.110.100.110.114.81%14,790
Sep 14, 20260.110.110.100.100.10-4.77%11,057
Sep 11, 20260.100.110.100.110.115.98%5,673
Sep 10, 20260.100.100.100.100.101.21%3,500
Sep 9, 20260.100.100.100.100.10-7.04%39,338
Sep 8, 20260.100.110.100.110.111.39%3,216
Sep 4, 20260.100.110.100.100.102.97%5,390
Sep 3, 20260.110.110.100.100.10-1.93%20,437
Sep 2, 20260.100.110.100.100.102.57%14,614
Sep 1, 20260.110.110.100.100.103.27%16,833
Aug 31, 20260.110.110.090.100.10-8.84%24,060
Aug 28, 20260.060.110.060.110.112.67%38,427
Aug 27, 20260.100.100.100.100.104.70%19,550
Aug 26, 20260.110.110.100.100.10-4.08%14,246
Aug 25, 20260.110.110.100.100.104.25%5,000
Aug 24, 20260.100.110.090.100.10-39,718
Aug 21, 20260.110.110.100.100.10-3.10%7,219
Aug 20, 20260.110.110.100.100.10-4.80%29,757
Aug 19, 20260.110.110.100.110.110.60%6,991
Aug 18, 20260.110.110.110.110.11-0.23%6,474
Aug 17, 20260.100.110.100.110.118.00%13,787
Aug 14, 20260.100.110.100.100.10-5.12%11,389
Aug 13, 20260.100.110.100.110.11-3.22%3,827
Aug 12, 20260.110.110.100.110.115.94%19,102
Aug 11, 20260.110.110.100.100.100.10%15,835