Glenstar Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.400	0.400	0.370	0.370	0.370	6,500
2025-02-13	0.425	0.425	0.400	0.400	0.400	2,000
2025-02-12	0.425	0.425	0.400	0.400	0.400	3,250
2025-02-11	0.410	0.410	0.400	0.400	0.400	12,700
2025-02-10	0.400	0.445	0.400	0.420	0.420	49,200
2025-02-07	0.400	0.400	0.400	0.400	0.400	1,000
2025-02-06	0.420	0.450	0.400	0.400	0.400	4,000
2025-02-05	0.420	0.445	0.400	0.400	0.400	7,500
2025-02-04	0.420	0.420	0.420	0.420	0.420	4,000
2025-02-03	0.440	0.440	0.440	0.440	0.440	1,000
2025-01-31	0.435	0.435	0.435	0.435	0.435	1,000
2025-01-30	0.400	0.400	0.350	0.350	0.350	2,000
2025-01-29	0.350	0.350	0.350	0.350	0.350	0
2025-01-28	0.350	0.350	0.350	0.350	0.350	0
2025-01-27	0.350	0.350	0.350	0.350	0.350	3,500
2025-01-24	0.345	0.350	0.345	0.350	0.350	5,500
2025-01-23	0.215	0.215	0.215	0.215	0.215	500
2025-01-22	0.345	0.345	0.345	0.345	0.345	0
2025-01-21	0.345	0.345	0.345	0.345	0.345	1,500
2025-01-20	0.345	0.345	0.345	0.345	0.345	0
2025-01-17	0.345	0.345	0.345	0.345	0.345	0
2025-01-16	0.345	0.345	0.345	0.345	0.345	1,000
2025-01-15	0.345	0.345	0.345	0.345	0.345	2,898
2025-01-14	0.300	0.300	0.300	0.300	0.300	4,200
2025-01-13	0.250	0.300	0.210	0.300	0.300	14,000
2025-01-10	0.300	0.300	0.300	0.300	0.300	2,000
2025-01-09	0.255	0.255	0.255	0.255	0.255	0
2025-01-08	0.255	0.255	0.255	0.255	0.255	0
2025-01-07	0.255	0.255	0.255	0.255	0.255	0
2025-01-06	0.255	0.255	0.255	0.255	0.255	10,000
2025-01-03	0.295	0.295	0.295	0.295	0.295	0
2025-01-02	0.295	0.295	0.295	0.295	0.295	0
2024-12-31	0.295	0.295	0.295	0.295	0.295	0
2024-12-30	0.295	0.295	0.295	0.295	0.295	0
2024-12-27	0.295	0.295	0.295	0.295	0.295	0
2024-12-24	0.295	0.295	0.295	0.295	0.295	0
2024-12-23	0.295	0.295	0.295	0.295	0.295	0
2024-12-20	0.295	0.295	0.295	0.295	0.295	0
2024-12-19	0.295	0.295	0.295	0.295	0.295	0
2024-12-18	0.295	0.295	0.295	0.295	0.295	0
2024-12-17	0.295	0.295	0.295	0.295	0.295	0
2024-12-16	0.295	0.295	0.295	0.295	0.295	0
2024-12-13	0.295	0.295	0.295	0.295	0.295	0
2024-12-12	0.295	0.295	0.295	0.295	0.295	500
2024-12-09	0.255	0.255	0.255	0.255	0.255	0
2024-12-06	0.255	0.255	0.255	0.255	0.255	15,000
2024-12-05	0.300	0.300	0.200	0.200	0.200	34,500
2024-12-04	0.310	0.310	0.310	0.310	0.310	0
2024-12-03	0.250	0.310	0.250	0.310	0.310	16,000
2024-12-02	0.240	0.240	0.240	0.240	0.240	0
2024-11-29	0.240	0.240	0.240	0.240	0.240	0
2024-11-28	0.240	0.240	0.240	0.240	0.240	0
2024-11-27	0.250	0.250	0.225	0.240	0.240	34,000
2024-11-26	0.300	0.300	0.300	0.300	0.300	0
2024-11-25	0.275	0.300	0.275	0.300	0.300	105,000
2024-11-22	0.300	0.300	0.300	0.300	0.300	0
2024-11-21	0.300	0.300	0.300	0.300	0.300	0
2024-11-20	0.300	0.300	0.300	0.300	0.300	0
2024-11-19	0.300	0.300	0.300	0.300	0.300	0
2024-11-18	0.300	0.300	0.300	0.300	0.300	9,000

← NewerPage 8 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.