Skip to main content
logo
Glenstar Minerals Inc. (GSTRF)
OTCMKTS · Delayed Price · Currency is USD
0.2000
+0.0066 (3.41%)
At close: May 18, 2026

GSTRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.190.210.190.200.203.41%37,758
May 15, 20260.220.220.190.190.19-5.57%46,051
May 14, 20260.190.210.190.200.200.05%69,864
May 13, 20260.210.230.200.200.201.04%177,475
May 12, 20260.210.210.190.200.20-20,735
May 11, 20260.200.210.190.200.20-1.89%45,855
May 8, 20260.190.220.190.210.21-0.86%31,304
May 7, 20260.180.210.180.210.210.63%31,141
May 6, 20260.210.210.200.210.21-3.18%21,450
May 5, 20260.180.230.180.210.21-22,039
May 4, 20260.200.210.190.210.21-0.79%63,338
May 1, 20260.220.220.190.220.220.94%35,755
Apr 30, 20260.210.220.190.210.215.07%110,665
Apr 29, 20260.190.210.190.200.2012.89%27,913
Apr 28, 20260.170.190.170.180.18-5.76%122,430
Apr 27, 20260.190.200.190.190.190.53%64,522
Apr 24, 20260.200.220.190.190.19-9.22%67,562
Apr 23, 20260.200.210.200.210.21-1.09%25,295
Apr 22, 20260.220.220.200.210.21-0.14%32,513
Apr 21, 20260.200.220.200.210.213.47%25,475
Apr 20, 20260.190.230.190.200.200.39%31,181
Apr 17, 20260.190.220.190.200.20-4.58%154,184
Apr 16, 20260.250.250.190.210.21-4.72%274,412
Apr 15, 20260.240.250.220.220.222.14%96,500
Apr 14, 20260.210.230.210.220.222.28%123,474
Apr 13, 20260.200.220.200.210.210.37%26,610
Apr 10, 20260.220.220.200.210.21-0.93%17,596
Apr 9, 20260.240.240.210.220.220.14%40,551
Apr 8, 20260.220.220.210.220.220.05%32,932
Apr 7, 20260.190.220.190.220.222.67%29,946
Apr 6, 20260.240.240.210.210.21-4.55%31,116
Apr 2, 20260.180.220.180.220.225.36%84,351
Apr 1, 20260.190.220.190.210.2112.86%180,205
Mar 31, 20260.170.190.170.190.19-0.05%8,070
Mar 30, 20260.170.190.170.190.19-1.54%50,803
Mar 27, 20260.190.190.190.190.19-1.05%12,679
Mar 26, 20260.190.190.190.190.19-7,874
Mar 25, 20260.190.190.190.190.19-46,548
Mar 24, 20260.190.190.190.190.19-1.09%10,477
Mar 23, 20260.180.200.180.190.19-8.52%47,167
Mar 20, 20260.210.210.200.210.218.86%14,382
Mar 19, 20260.220.220.190.190.19-9.52%62,595
Mar 18, 20260.210.240.210.210.21-1.30%100,477
Mar 17, 20260.190.220.190.220.2210.66%51,249
Mar 16, 20260.220.220.190.200.200.62%100,004
Mar 13, 20260.220.220.190.190.19-3.00%7,206
Mar 12, 20260.200.210.200.200.20-2.34%7,831
Mar 11, 20260.210.210.200.200.20-2.48%6,779
Mar 10, 20260.190.210.190.210.219.20%41,070
Mar 9, 20260.180.200.180.190.191.21%6,866