Glenstar Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.420	0.425	0.360	0.400	0.400	50,002
2025-11-03	0.480	0.495	0.370	0.420	0.420	228,600
2025-10-31	0.500	0.500	0.460	0.475	0.475	129,035
2025-10-30	0.500	0.500	0.460	0.490	0.490	98,449
2025-10-29	0.510	0.520	0.490	0.495	0.495	204,573
2025-10-28	0.500	0.510	0.490	0.500	0.500	130,171
2025-10-27	0.490	0.500	0.480	0.500	0.500	187,800
2025-10-24	0.510	0.520	0.490	0.495	0.495	120,865
2025-10-23	0.540	0.540	0.500	0.500	0.500	183,696
2025-10-22	0.540	0.540	0.490	0.530	0.530	165,871
2025-10-21	0.560	0.610	0.530	0.530	0.530	122,100
2025-10-20	0.540	0.570	0.540	0.560	0.560	93,161
2025-10-17	0.620	0.620	0.530	0.550	0.550	97,638
2025-10-16	0.620	0.640	0.610	0.610	0.610	128,296
2025-10-15	0.650	0.650	0.600	0.600	0.600	300,370
2025-10-14	0.630	0.660	0.620	0.640	0.640	322,292
2025-10-10	0.620	0.620	0.610	0.620	0.620	205,020
2025-10-09	0.610	0.610	0.600	0.600	0.600	267,332
2025-10-08	0.620	0.630	0.600	0.610	0.610	199,140
2025-10-07	0.610	0.620	0.590	0.620	0.620	274,060
2025-10-06	0.620	0.620	0.570	0.600	0.600	438,695
2025-10-03	0.590	0.600	0.570	0.600	0.600	137,050
2025-10-02	0.560	0.580	0.550	0.580	0.580	54,500
2025-10-01	0.550	0.560	0.540	0.550	0.550	32,475
2025-09-30	0.590	0.590	0.520	0.540	0.540	176,011
2025-09-29	0.610	0.620	0.600	0.610	0.610	257,500
2025-09-26	0.610	0.610	0.600	0.610	0.610	41,106
2025-09-25	0.620	0.620	0.590	0.610	0.610	149,206
2025-09-24	0.620	0.640	0.590	0.610	0.610	428,730
2025-09-23	0.610	0.630	0.610	0.620	0.620	288,744
2025-09-22	0.580	0.610	0.580	0.610	0.610	460,488
2025-09-19	0.580	0.580	0.550	0.580	0.580	213,000
2025-09-18	0.540	0.580	0.520	0.560	0.560	261,510
2025-09-17	0.550	0.580	0.520	0.520	0.520	112,500
2025-09-16	0.580	0.580	0.540	0.550	0.550	51,107
2025-09-15	0.590	0.620	0.530	0.560	0.560	201,114
2025-09-12	0.540	0.660	0.540	0.660	0.660	243,225
2025-09-11	0.460	0.530	0.410	0.520	0.520	168,662
2025-09-10	0.460	0.520	0.450	0.460	0.460	70,000
2025-09-09	0.475	0.480	0.450	0.480	0.480	64,501
2025-09-08	0.520	0.520	0.485	0.495	0.495	149,340
2025-09-05	0.620	0.630	0.510	0.520	0.520	384,075
2025-09-04	0.650	0.650	0.630	0.630	0.630	10,590
2025-09-03	0.660	0.670	0.640	0.650	0.650	234,278
2025-09-02	0.640	0.670	0.620	0.670	0.670	305,100
2025-08-29	0.590	0.630	0.590	0.620	0.620	227,500
2025-08-28	0.520	0.610	0.470	0.610	0.610	246,628
2025-08-27	0.620	0.620	0.490	0.540	0.540	459,461
2025-08-26	0.690	0.690	0.620	0.620	0.620	298,956
2025-08-25	0.730	0.740	0.690	0.700	0.700	394,523
2025-08-22	0.660	0.740	0.650	0.740	0.740	448,785
2025-08-21	0.750	0.780	0.670	0.690	0.690	418,647
2025-08-20	0.700	0.790	0.700	0.790	0.790	511,151
2025-08-19	0.800	0.900	0.640	0.700	0.700	879,853
2025-08-18	1.000	1.010	0.880	0.950	0.950	1,533,953
2025-08-15	0.770	0.850	0.770	0.850	0.850	1,328,205
2025-08-14	0.650	0.730	0.650	0.730	0.730	638,190
2025-08-13	0.650	0.660	0.620	0.630	0.630	677,598
2025-08-12	0.610	0.640	0.600	0.640	0.640	562,291
2025-08-11	0.570	0.640	0.570	0.610	0.610	904,500

← NewerPage 5 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.