Glenstar Minerals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.290	0.290	0.270	0.280	0.280	54,100
2026-01-29	0.300	0.310	0.270	0.285	0.285	98,425
2026-01-28	0.310	0.310	0.290	0.295	0.295	58,591
2026-01-27	0.315	0.335	0.305	0.305	0.305	70,000
2026-01-26	0.320	0.320	0.310	0.310	0.310	76,500
2026-01-23	0.310	0.310	0.305	0.310	0.310	45,000
2026-01-22	0.320	0.320	0.310	0.310	0.310	6,602
2026-01-21	0.330	0.330	0.315	0.320	0.320	13,700
2026-01-20	0.340	0.340	0.315	0.315	0.315	17,000
2026-01-19	0.350	0.350	0.310	0.310	0.310	41,300
2026-01-16	0.350	0.380	0.345	0.350	0.350	74,400
2026-01-15	0.340	0.340	0.340	0.340	0.340	3,500
2026-01-14	0.330	0.380	0.300	0.340	0.340	155,899
2026-01-13	0.310	0.315	0.310	0.310	0.310	23,500
2026-01-12	0.330	0.330	0.305	0.305	0.305	68,590
2026-01-09	0.370	0.370	0.330	0.335	0.335	55,980
2026-01-08	0.385	0.390	0.360	0.360	0.360	15,000
2026-01-07	0.350	0.360	0.350	0.360	0.360	11,000
2026-01-06	0.345	0.360	0.343	0.350	0.350	109,000
2026-01-05	0.415	0.430	0.380	0.380	0.380	147,355
2026-01-02	0.320	0.435	0.320	0.415	0.415	111,964
2025-12-31	0.320	0.320	0.290	0.310	0.310	22,000
2025-12-30	0.310	0.340	0.300	0.320	0.320	63,500
2025-12-29	0.295	0.315	0.290	0.310	0.310	154,789
2025-12-24	0.310	0.310	0.275	0.285	0.285	20,001
2025-12-23	0.325	0.325	0.305	0.305	0.305	83,350
2025-12-22	0.350	0.350	0.315	0.320	0.320	123,450
2025-12-19	0.335	0.340	0.315	0.315	0.315	61,000
2025-12-18	0.340	0.340	0.320	0.325	0.325	52,500
2025-12-17	0.350	0.360	0.330	0.350	0.350	20,500
2025-12-16	0.360	0.360	0.325	0.345	0.345	47,400
2025-12-15	0.375	0.375	0.360	0.360	0.360	19,314
2025-12-12	0.370	0.370	0.370	0.370	0.370	23,890
2025-12-11	0.395	0.405	0.350	0.365	0.365	74,300
2025-12-10	0.315	0.405	0.305	0.370	0.370	153,485
2025-12-09	0.305	0.315	0.300	0.315	0.315	36,050
2025-12-08	0.300	0.320	0.290	0.295	0.295	164,532
2025-12-05	0.300	0.305	0.285	0.290	0.290	23,000
2025-12-04	0.280	0.295	0.260	0.280	0.280	27,075
2025-12-03	0.295	0.300	0.275	0.275	0.275	142,139
2025-12-02	0.300	0.300	0.290	0.295	0.295	15,487
2025-12-01	0.300	0.305	0.300	0.300	0.300	62,473
2025-11-28	0.315	0.320	0.295	0.295	0.295	103,800
2025-11-27	0.295	0.315	0.295	0.315	0.315	49,550
2025-11-26	0.340	0.340	0.295	0.295	0.295	37,060
2025-11-25	0.330	0.340	0.315	0.325	0.325	49,600
2025-11-24	0.335	0.335	0.330	0.330	0.330	35,000
2025-11-21	0.340	0.340	0.310	0.330	0.330	53,929
2025-11-20	0.370	0.370	0.335	0.335	0.335	55,820
2025-11-19	0.380	0.380	0.360	0.370	0.370	33,100
2025-11-18	0.360	0.370	0.345	0.350	0.350	78,094
2025-11-17	0.420	0.420	0.360	0.360	0.360	226,919
2025-11-14	0.420	0.420	0.400	0.400	0.400	4,500
2025-11-13	0.420	0.460	0.415	0.420	0.420	185,758
2025-11-12	0.460	0.460	0.410	0.410	0.410	34,000
2025-11-11	0.470	0.470	0.450	0.460	0.460	11,600
2025-11-10	0.485	0.485	0.450	0.475	0.475	170,017
2025-11-07	0.470	0.470	0.470	0.470	0.470	0
2025-11-06	0.430	0.485	0.430	0.470	0.470	59,400
2025-11-05	0.400	0.485	0.390	0.420	0.420	43,895

← NewerPage 4 of 10 · 560 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.