Glenstar Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.350	0.350	0.330	0.330	0.330	3,060
2025-05-12	0.360	0.360	0.360	0.360	0.360	500
2025-05-09	0.340	0.340	0.330	0.330	0.330	3,000
2025-05-08	0.325	0.330	0.300	0.330	0.330	30,500
2025-05-07	0.310	0.310	0.300	0.300	0.300	18,500
2025-05-06	0.350	0.360	0.320	0.320	0.320	175,000
2025-05-05	0.330	0.330	0.320	0.320	0.320	10,500
2025-05-02	0.320	0.320	0.320	0.320	0.320	1,000
2025-05-01	0.360	0.360	0.320	0.320	0.320	3,500
2025-04-30	0.360	0.360	0.360	0.360	0.360	500
2025-04-29	0.360	0.360	0.360	0.360	0.360	500
2025-04-28	0.360	0.360	0.360	0.360	0.360	1,500
2025-04-25	0.330	0.330	0.330	0.330	0.330	0
2025-04-24	0.315	0.340	0.315	0.330	0.330	23,500
2025-04-23	0.360	0.360	0.360	0.360	0.360	1,000
2025-04-22	0.350	0.360	0.350	0.360	0.360	3,000
2025-04-21	0.360	0.360	0.350	0.350	0.350	2,500
2025-04-17	0.360	0.360	0.360	0.360	0.360	2,000
2025-04-16	0.350	0.360	0.350	0.350	0.350	29,500
2025-04-15	0.350	0.350	0.330	0.330	0.330	1,500
2025-04-14	0.310	0.310	0.310	0.310	0.310	0
2025-04-11	0.310	0.310	0.310	0.310	0.310	0
2025-04-10	0.350	0.350	0.310	0.310	0.310	10,500
2025-04-09	0.350	0.350	0.350	0.350	0.350	0
2025-04-08	0.350	0.350	0.350	0.350	0.350	1,000
2025-04-07	0.365	0.365	0.365	0.365	0.365	0
2025-04-04	0.300	0.300	0.300	0.300	0.300	0
2025-04-03	0.300	0.300	0.300	0.300	0.300	19,500
2025-04-02	0.340	0.340	0.330	0.330	0.330	2,500
2025-04-01	0.330	0.330	0.330	0.330	0.330	0
2025-03-31	0.385	0.385	0.330	0.330	0.330	3,000
2025-03-28	0.350	0.350	0.350	0.350	0.350	2,000
2025-03-27	0.375	0.375	0.360	0.360	0.360	22,000
2025-03-26	0.350	0.350	0.350	0.350	0.350	4,500
2025-03-25	0.370	0.370	0.360	0.360	0.360	1,500
2025-03-24	0.390	0.390	0.390	0.390	0.390	500
2025-03-21	0.390	0.390	0.390	0.390	0.390	500
2025-03-20	0.390	0.390	0.390	0.390	0.390	500
2025-03-19	0.390	0.390	0.390	0.390	0.390	500
2025-03-18	0.380	0.380	0.370	0.370	0.370	2,000
2025-03-17	0.375	0.375	0.360	0.360	0.360	25,500
2025-03-14	0.375	0.375	0.350	0.350	0.350	4,500
2025-03-13	0.375	0.375	0.375	0.375	0.375	500
2025-03-12	0.350	0.350	0.350	0.350	0.350	1,000
2025-03-11	0.365	0.365	0.365	0.365	0.365	500
2025-03-10	0.350	0.350	0.350	0.350	0.350	1,000
2025-03-07	0.330	0.330	0.330	0.330	0.330	0
2025-03-06	0.340	0.340	0.310	0.330	0.330	13,500
2025-03-05	0.355	0.355	0.355	0.355	0.355	750
2025-03-04	0.375	0.375	0.340	0.340	0.340	6,500
2025-03-03	0.385	0.385	0.360	0.360	0.360	3,000
2025-02-28	0.360	0.360	0.360	0.360	0.360	0
2025-02-27	0.360	0.360	0.360	0.360	0.360	0
2025-02-26	0.380	0.380	0.360	0.360	0.360	3,000
2025-02-25	0.395	0.395	0.395	0.395	0.395	1,000
2025-02-24	0.400	0.400	0.380	0.380	0.380	3,000
2025-02-21	0.400	0.400	0.380	0.380	0.380	2,000
2025-02-20	0.400	0.400	0.380	0.400	0.400	6,000
2025-02-19	0.395	0.400	0.380	0.400	0.400	8,000
2025-02-18	0.370	0.400	0.370	0.370	0.370	8,000

← NewerPage 7 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.