Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.3000	0.3000	0.2950	0.2950	3,000	+0.01(+5.36%)
Feb 05, 2026	0.2900	0.3000	0.2800	0.2800	14,500	-0.01(-3.45%)
Feb 04, 2026	0.3000	0.3100	0.2800	0.2900	27,500	+0.01(+3.57%)
Feb 03, 2026	0.2800	0.2900	0.2800	0.2800	3,002	-0.02(-6.67%)
Feb 02, 2026	0.2900	0.3000	0.2800	0.3000	70,550	+0.02(+7.14%)
Jan 30, 2026	0.2800	0.2900	0.2700	0.2800	54,100	-0.00(-1.75%)
Jan 29, 2026	0.3000	0.3100	0.2700	0.2850	98,425	-0.01(-3.39%)
Jan 28, 2026	0.3100	0.3100	0.2900	0.2950	58,591	-0.01(-3.28%)
Jan 27, 2026	0.3150	0.3350	0.3050	0.3050	70,000	-0.01(-1.61%)
Jan 26, 2026	0.3100	0.3200	0.3100	0.3100	76,500	+0.00(+0.00%)
Jan 23, 2026	0.3100	0.3100	0.3050	0.3100	45,000	+0.00(+0.00%)
Jan 22, 2026	0.3150	0.3200	0.3100	0.3100	6,602	-0.01(-3.13%)
Jan 21, 2026	0.3300	0.3300	0.3150	0.3200	13,700	+0.01(+1.59%)
Jan 20, 2026	0.3400	0.3400	0.3150	0.3150	17,000	+0.01(+1.61%)
Jan 19, 2026	0.3500	0.3500	0.3100	0.3100	41,300	-0.04(-11.43%)
Jan 16, 2026	0.3450	0.3800	0.3450	0.3500	74,400	+0.01(+2.94%)
Jan 15, 2026	0.3400	0.3400	0.3400	0.3400	3,500	+0.00(+0.00%)
Jan 14, 2026	0.3300	0.3800	0.3000	0.3400	155,899	+0.03(+9.68%)
Jan 13, 2026	0.3100	0.3150	0.3100	0.3100	23,500	+0.01(+1.64%)
Jan 12, 2026	0.3150	0.3300	0.3050	0.3050	68,590	-0.03(-8.96%)
Jan 09, 2026	0.3700	0.3700	0.3300	0.3350	55,980	-0.02(-6.94%)
Jan 08, 2026	0.3850	0.3900	0.3600	0.3600	15,000	+0.00(+0.00%)
Jan 07, 2026	0.3500	0.3600	0.3500	0.3600	11,000	+0.01(+2.86%)
Jan 06, 2026	0.3450	0.3600	0.3425	0.3500	109,000	-0.03(-7.89%)
Jan 05, 2026	0.4300	0.4300	0.3800	0.3800	147,355	-0.03(-8.43%)
Jan 02, 2026	0.3200	0.4350	0.3200	0.4150	111,964	+0.10(+33.87%)
Dec 31, 2025				0.3100	0	-0.01(-3.13%)
Dec 30, 2025	0.3100	0.3400	0.3000	0.3200	63,500	+0.01(+3.23%)
Dec 29, 2025	0.2950	0.3150	0.2900	0.3100	154,789	+0.03(+8.77%)
Dec 24, 2025				0.2850	0	-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%)

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