Glenstar Minerals Inc. (GSTRF)
OTCMKTS · Delayed Price · Currency is USD
0.1910
+0.0010 (0.53%)
At close: Apr 27, 2026
GSTRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 64,522 |
| Apr 24, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -9.22% | 67,562 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.09% | 25,295 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.14% | 32,513 |
| Apr 21, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.47% | 25,475 |
| Apr 20, 2026 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | 0.39% | 31,181 |
| Apr 17, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | -4.58% | 154,184 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.19 | 0.21 | 0.21 | -4.72% | 274,412 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | 2.14% | 96,500 |
| Apr 14, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.28% | 123,474 |
| Apr 13, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 0.37% | 26,610 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.93% | 17,596 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | 0.14% | 40,551 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.05% | 32,932 |
| Apr 7, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 2.67% | 29,946 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -4.55% | 31,116 |
| Apr 2, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 5.36% | 84,351 |
| Apr 1, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 12.86% | 180,205 |
| Mar 31, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -0.05% | 8,070 |
| Mar 30, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -1.54% | 50,803 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 12,679 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7,874 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 46,548 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.09% | 10,477 |
| Mar 23, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -8.52% | 47,167 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 8.86% | 14,382 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 62,595 |
| Mar 18, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -1.30% | 100,477 |
| Mar 17, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 10.66% | 51,249 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 0.62% | 100,004 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -3.00% | 7,206 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.34% | 7,831 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.48% | 6,779 |
| Mar 10, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.20% | 41,070 |
| Mar 9, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.21% | 6,866 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 27,634 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 6,360 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 14.97% | 16,644 |
| Mar 3, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | -2.95% | 94,117 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.16 | 0.19 | 0.19 | 2.65% | 69,455 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 3.99% | 64,703 |
| Feb 26, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.77% | 41,439 |
| Feb 25, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 1.37% | 20,336 |
| Feb 24, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.35% | 26,688 |
| Feb 23, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.77% | 65,844 |
| Feb 20, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -7.18% | 107,354 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.15 | 0.17 | 0.17 | -19.76% | 323,788 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.96% | 75,353 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -3.03% | 55,370 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -9.23% | 70,093 |