Skip to main content
Glow Lifetech Corp. (CSE:GLOW)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
Dec 4, 2025, 3:58 PM EST

Glow Lifetech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.060.060.060.060.06-96,000
Dec 3, 20250.050.060.050.060.0610.00%1,378,000
Dec 2, 20250.050.050.050.050.05-9.09%2,000
Dec 1, 20250.060.060.060.060.06-2,000
Nov 28, 20250.060.060.060.060.06-8.33%55,500
Nov 27, 20250.060.060.060.060.06-12,000
Nov 26, 20250.060.060.060.060.069.09%970,000
Nov 25, 20250.060.070.060.060.0610.00%2,318,986
Nov 24, 20250.050.050.050.050.05-185,500
Nov 21, 20250.050.050.050.050.05-74,491
Nov 20, 20250.050.050.050.050.05-9.09%568,000
Nov 19, 20250.060.060.060.060.0610.00%11,000
Nov 18, 20250.050.050.050.050.05-57,250
Nov 17, 20250.050.050.050.050.05-484,000
Nov 14, 20250.050.050.050.050.05-9.09%132,000
Nov 12, 20250.060.060.060.060.0610.00%3,000
Nov 11, 20250.050.060.050.050.05-9.09%433,000
Nov 10, 20250.060.060.060.060.06-1,000
Nov 7, 20250.050.060.050.060.0610.00%192,000
Nov 6, 20250.050.060.050.050.05-9.09%275,090
Nov 5, 20250.060.060.060.060.0610.00%20,000
Nov 4, 20250.050.050.050.050.05-340,000
Oct 31, 20250.060.060.050.050.05-9.09%967,000
Oct 30, 20250.060.060.060.060.0610.00%20,000
Oct 29, 20250.060.060.050.050.05-9.09%88,000
Oct 28, 20250.060.060.060.060.0610.00%500,000
Oct 27, 20250.050.050.050.050.05-9.09%20,001
Oct 24, 20250.060.060.060.060.0610.00%188,945
Oct 23, 20250.060.060.050.050.05-911,000
Oct 22, 20250.050.050.050.050.05-1,770
Oct 21, 20250.050.050.050.050.05-272,137
Oct 20, 20250.050.050.050.050.05-29,970
Oct 17, 20250.050.050.050.050.05-103,000
Oct 16, 20250.050.050.050.050.05-111,400
Oct 15, 20250.050.050.050.050.05-11,500
Oct 14, 20250.050.060.050.050.05-275,084
Oct 10, 20250.050.050.050.050.05-9.09%13,000
Oct 9, 20250.050.060.050.060.0610.00%199,000
Oct 8, 20250.050.050.050.050.05-51,000
Oct 7, 20250.050.050.050.050.05-9.09%568,536
Oct 6, 20250.050.060.050.060.0610.00%123,000
Oct 3, 20250.060.060.050.050.05-9.09%200,500
Oct 2, 20250.060.060.060.060.06-50,000
Oct 1, 20250.060.060.050.060.0610.00%425,000
Sep 29, 20250.050.050.050.050.0511.11%164,700
Sep 26, 20250.050.050.050.050.05-18.18%976,755
Sep 25, 20250.060.060.060.060.06-239,000
Sep 24, 20250.060.060.060.060.0610.00%56,008
Sep 23, 20250.060.060.050.050.05-1,185,301
Sep 22, 20250.050.050.050.050.05-273,500
Sep 18, 20250.050.050.050.050.05-9.09%10,000
Sep 17, 20250.060.060.060.060.06-24,136
Sep 16, 20250.060.060.060.060.0610.00%285,000
Sep 15, 20250.060.060.050.050.05-436,500
Sep 12, 20250.050.050.050.050.05-736,000
Sep 11, 20250.050.060.050.050.05-9.09%362,000
Sep 10, 20250.060.060.060.060.06-300,000
Sep 9, 20250.060.060.060.060.06-160,300
Sep 8, 20250.060.060.060.060.06-450,000
Sep 5, 20250.060.060.060.060.06-8.33%191,200
Sep 4, 20250.060.060.060.060.06-429,683
Sep 3, 20250.060.060.060.060.06-7.69%54,006
Sep 2, 20250.060.070.060.070.078.33%301,419
Aug 29, 20250.060.060.060.060.06-1,329,000
Aug 28, 20250.060.060.060.060.06-7.69%784,974
Aug 27, 20250.070.070.070.070.07-131,000
Aug 26, 20250.070.070.060.070.07-61,539
Aug 25, 20250.080.080.070.070.07-404,400
Aug 22, 20250.060.070.060.070.0718.18%1,332,900
Aug 21, 20250.060.060.050.060.0610.00%1,297,060
Aug 20, 20250.050.060.050.050.05-1,358,450
Aug 19, 20250.050.050.050.050.05-1,000
Aug 18, 20250.050.050.050.050.05-160,000
Aug 15, 20250.050.050.050.050.05-45,000
Aug 14, 20250.050.060.050.050.05-220,000
Aug 13, 20250.050.050.050.050.05-661,500
Aug 12, 20250.050.050.050.050.05-167,000
Aug 11, 20250.050.050.050.050.05-404,030
Aug 8, 20250.050.050.050.050.05-52,000
Aug 6, 20250.050.050.050.050.05-9.09%7,500
Aug 5, 20250.050.060.050.060.0610.00%175,250
Aug 1, 20250.050.050.050.050.05-130,000
Jul 31, 20250.050.050.050.050.05-9.09%44,000
Jul 30, 20250.050.060.050.060.0610.00%54,291
Jul 29, 20250.050.050.050.050.05-111,787
Jul 28, 20250.050.050.050.050.05-217,326
Jul 25, 20250.050.050.050.050.05-212,092
Jul 24, 20250.050.050.050.050.05-64,000
Jul 23, 20250.050.060.050.050.05-9.09%299,550
Jul 22, 20250.060.060.050.060.06-67,003
Jul 21, 20250.050.060.050.060.0610.00%321,811
Jul 18, 20250.060.060.050.050.05-40,850
Jul 17, 20250.050.050.050.050.05-30,600
Jul 16, 20250.050.060.050.050.05-335,400
Jul 15, 20250.050.050.050.050.05-494,500
Jul 14, 20250.050.050.050.050.05-23,000
Jul 11, 20250.050.050.050.050.05-197,042
Jul 10, 20250.050.050.050.050.05-271,000
Jul 9, 20250.050.050.050.050.05-60,000
Jul 8, 20250.050.050.050.050.05-46,000