Glenstar Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.560	0.570	0.560	0.570	0.570	261,750
2025-08-07	0.570	0.570	0.540	0.550	0.550	192,365
2025-08-06	0.560	0.570	0.550	0.570	0.570	315,178
2025-08-05	0.540	0.570	0.530	0.560	0.560	979,049
2025-08-01	0.450	0.465	0.450	0.465	0.465	105,000
2025-07-31	0.465	0.480	0.450	0.450	0.450	576,733
2025-07-30	0.445	0.455	0.430	0.455	0.455	141,860
2025-07-29	0.420	0.440	0.420	0.440	0.440	230,987
2025-07-28	0.420	0.420	0.400	0.420	0.420	88,350
2025-07-25	0.410	0.410	0.400	0.410	0.410	67,650
2025-07-24	0.410	0.420	0.395	0.420	0.420	109,895
2025-07-23	0.375	0.440	0.360	0.410	0.410	275,715
2025-07-22	0.360	0.365	0.350	0.365	0.365	47,000
2025-07-21	0.340	0.360	0.340	0.360	0.360	18,500
2025-07-18	0.340	0.350	0.330	0.350	0.350	61,000
2025-07-17	0.320	0.350	0.320	0.340	0.340	145,000
2025-07-16	0.310	0.345	0.290	0.330	0.330	128,000
2025-07-15	0.310	0.320	0.295	0.295	0.295	33,000
2025-07-14	0.320	0.320	0.305	0.305	0.305	13,500
2025-07-11	0.330	0.340	0.320	0.320	0.320	7,500
2025-07-10	0.330	0.340	0.330	0.340	0.340	14,000
2025-07-09	0.320	0.340	0.305	0.330	0.330	48,439
2025-07-08	0.330	0.330	0.300	0.300	0.300	16,000
2025-07-07	0.310	0.320	0.310	0.320	0.320	25,500
2025-07-04	0.320	0.320	0.320	0.320	0.320	1,000
2025-07-03	0.320	0.320	0.320	0.320	0.320	2,500
2025-07-02	0.340	0.340	0.320	0.320	0.320	2,000
2025-06-30	0.340	0.340	0.320	0.320	0.320	11,500
2025-06-27	0.320	0.330	0.320	0.330	0.330	9,400
2025-06-26	0.320	0.320	0.270	0.295	0.295	33,200
2025-06-25	0.325	0.330	0.320	0.320	0.320	5,500
2025-06-24	0.300	0.325	0.260	0.300	0.300	44,550
2025-06-23	0.315	0.320	0.280	0.300	0.300	44,500
2025-06-20	0.300	0.320	0.300	0.300	0.300	26,900
2025-06-19	0.320	0.320	0.300	0.300	0.300	5,500
2025-06-18	0.320	0.325	0.300	0.300	0.300	35,100
2025-06-17	0.325	0.325	0.310	0.320	0.320	36,000
2025-06-16	0.310	0.310	0.300	0.300	0.300	6,500
2025-06-13	0.320	0.320	0.285	0.290	0.290	13,000
2025-06-12	0.350	0.350	0.320	0.320	0.320	29,657
2025-06-11	0.360	0.360	0.350	0.350	0.350	44,857
2025-06-10	0.300	0.370	0.300	0.360	0.360	87,245
2025-06-09	0.345	0.345	0.280	0.280	0.280	40,540
2025-06-06	0.350	0.350	0.340	0.340	0.340	22,500
2025-06-05	0.350	0.370	0.350	0.350	0.350	36,500
2025-06-04	0.350	0.350	0.340	0.350	0.350	15,500
2025-06-03	0.355	0.355	0.350	0.350	0.350	2,000
2025-06-02	0.360	0.365	0.350	0.350	0.350	16,200
2025-05-30	0.340	0.340	0.340	0.340	0.340	6,500
2025-05-29	0.380	0.380	0.330	0.340	0.340	16,000
2025-05-28	0.360	0.370	0.350	0.360	0.360	21,000
2025-05-27	0.350	0.350	0.350	0.350	0.350	11,000
2025-05-26	0.350	0.350	0.350	0.350	0.350	3,000
2025-05-23	0.370	0.370	0.350	0.350	0.350	2,500
2025-05-22	0.370	0.370	0.370	0.370	0.370	1,000
2025-05-21	0.380	0.380	0.350	0.350	0.350	7,000
2025-05-20	0.385	0.385	0.385	0.385	0.385	1,500
2025-05-16	0.370	0.370	0.360	0.360	0.360	11,000
2025-05-15	0.360	0.370	0.340	0.350	0.350	63,500
2025-05-14	0.330	0.370	0.330	0.370	0.370	17,500

← NewerPage 6 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.