Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2025	0.3100	0.3100	0.2750	0.2850	20,001	-0.02(-6.56%)
Dec 23, 2025	0.3150	0.3250	0.3050	0.3050	83,350	-0.02(-4.69%)
Dec 22, 2025	0.3400	0.3500	0.3150	0.3200	123,450	+0.01(+1.59%)
Dec 19, 2025	0.3350	0.3400	0.3150	0.3150	61,000	-0.01(-3.08%)
Dec 18, 2025	0.3400	0.3400	0.3200	0.3250	52,500	-0.02(-7.14%)
Dec 17, 2025	0.3500	0.3600	0.3300	0.3500	20,500	+0.01(+1.45%)
Dec 16, 2025	0.3600	0.3600	0.3250	0.3450	47,400	-0.02(-4.17%)
Dec 15, 2025	0.3650	0.3750	0.3600	0.3600	19,314	-0.01(-2.70%)
Dec 12, 2025	0.3700	0.3700	0.3700	0.3700	23,890	+0.01(+1.37%)
Dec 11, 2025	0.3950	0.4050	0.3500	0.3650	74,300	-0.01(-1.35%)
Dec 10, 2025	0.3150	0.4050	0.3050	0.3700	153,485	+0.05(+17.46%)
Dec 09, 2025	0.3100	0.3150	0.3000	0.3150	36,050	+0.02(+6.78%)
Dec 08, 2025	0.3000	0.3200	0.2900	0.2950	164,532	+0.01(+1.72%)
Dec 05, 2025	0.3000	0.3050	0.2850	0.2900	23,000	+0.01(+3.57%)
Dec 04, 2025	0.2800	0.2950	0.2600	0.2800	27,075	+0.01(+1.82%)
Dec 03, 2025	0.2900	0.3000	0.2750	0.2750	142,139	-0.02(-6.78%)
Dec 02, 2025	0.3000	0.3000	0.2900	0.2950	15,487	-0.01(-1.67%)
Dec 01, 2025	0.3000	0.3050	0.3000	0.3000	62,473	+0.01(+1.69%)
Nov 28, 2025	0.3150	0.3200	0.2950	0.2950	103,800	-0.02(-6.35%)
Nov 27, 2025	0.2950	0.3150	0.2950	0.3150	49,550	+0.02(+6.78%)
Nov 26, 2025	0.3400	0.3400	0.2950	0.2950	37,060	-0.03(-9.23%)
Nov 25, 2025	0.3300	0.3400	0.3150	0.3250	49,600	-0.01(-1.52%)
Nov 24, 2025	0.3350	0.3350	0.3300	0.3300	35,000	+0.00(+0.00%)
Nov 21, 2025	0.3400	0.3400	0.3100	0.3300	53,929	-0.01(-1.49%)
Nov 20, 2025	0.3700	0.3700	0.3350	0.3350	55,820	-0.03(-9.46%)
Nov 19, 2025	0.3700	0.3800	0.3600	0.3700	33,100	+0.02(+5.71%)
Nov 18, 2025	0.3600	0.3700	0.3450	0.3500	78,094	-0.01(-2.78%)
Nov 17, 2025	0.4150	0.4200	0.3600	0.3600	226,919	-0.04(-10.00%)
Nov 14, 2025	0.4100	0.4200	0.4000	0.4000	4,500	-0.02(-4.76%)
Nov 13, 2025	0.4200	0.4600	0.4150	0.4200	185,758	+0.01(+2.44%)
Nov 12, 2025	0.4600	0.4600	0.4100	0.4100	34,000	-0.05(-10.87%)
Nov 11, 2025	0.4700	0.4700	0.4500	0.4600	11,600	-0.01(-3.16%)
Nov 10, 2025	0.4850	0.4850	0.4500	0.4750	170,017	+0.01(+1.06%)
Nov 06, 2025	0.4700			0.4700	0	+0.05(+11.90%)
Nov 05, 2025	0.4000	0.4850	0.3900	0.4200	43,895	+0.02(+5.00%)
Nov 04, 2025	0.4100	0.4250	0.3600	0.4000	50,002	-0.02(-4.76%)
Nov 03, 2025	0.4800	0.4950	0.3700	0.4200	228,600	-0.05(-11.58%)
Oct 31, 2025	0.5000	0.5000	0.4600	0.4750	129,035	-0.02(-3.06%)
Oct 30, 2025	0.5000	0.5000	0.4600	0.4900	98,449	-0.01(-1.01%)
Oct 29, 2025	0.5100	0.5200	0.4900	0.4950	204,573	-0.01(-1.00%)
Oct 28, 2025	0.5000	0.5100	0.4900	0.5000	130,171	+0.00(+0.00%)
Oct 27, 2025	0.4900	0.5000	0.4800	0.5000	187,800	+0.01(+1.01%)
Oct 24, 2025	0.5100	0.5200	0.4900	0.4950	121,865	-0.01(-1.00%)
Oct 23, 2025	0.5300	0.5400	0.5000	0.5000	183,696	-0.03(-5.66%)
Oct 22, 2025	0.5400	0.5400	0.4900	0.5300	165,871	+0.00(+0.00%)
Oct 21, 2025	0.5500	0.6100	0.5300	0.5300	122,100	-0.03(-5.36%)
Oct 20, 2025	0.5400	0.5700	0.5400	0.5600	93,161	+0.01(+1.82%)
Oct 17, 2025	0.6200	0.6200	0.5300	0.5500	97,638	-0.06(-9.84%)
Oct 16, 2025	0.6200	0.6400	0.6100	0.6100	128,296	+0.01(+1.67%)
Oct 15, 2025	0.6500	0.6500	0.6000	0.6000	300,370	-0.04(-6.25%)
Oct 14, 2025	0.6300	0.6600	0.6200	0.6400	322,292	+0.02(+3.23%)
Oct 10, 2025				0.6200	0	+0.02(+3.33%)
Oct 09, 2025	0.6100	0.6100	0.6000	0.6000	267,332	-0.01(-1.64%)
Oct 08, 2025	0.6200	0.6300	0.6000	0.6100	199,140	-0.01(-1.61%)
Oct 07, 2025	0.6100	0.6200	0.5900	0.6200	274,060	+0.02(+3.33%)
Oct 06, 2025	0.6200	0.6200	0.5700	0.6000	438,695	+0.00(+0.00%)
Oct 03, 2025	0.5900	0.6000	0.5700	0.6000	137,050	+0.02(+3.45%)
Oct 02, 2025	0.5600	0.5800	0.5500	0.5800	55,500	+0.03(+5.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Glenstar Minerals Inc (CSE:GSTR)

Historical Prices

Starting at $3.75/week.

Subscribe Today