Skip to main content
Glow Lifetech Corp. (CSE:GLOW)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
+0.0050 (11.11%)
Apr 28, 2026, 9:30 AM EST

Glow Lifetech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.0511.11%64,147
Apr 27, 20260.050.050.050.050.05-100,005
Apr 24, 20260.050.050.050.050.05-10.00%30,000
Apr 22, 20260.050.050.050.050.05-25,000
Apr 21, 20260.050.050.050.050.0511.11%55,000
Apr 20, 20260.050.050.050.050.05-10.00%3,000
Apr 17, 20260.050.050.050.050.0511.11%145,000
Apr 16, 20260.050.050.050.050.05-3,000
Apr 15, 20260.050.050.050.050.05-10,200
Apr 14, 20260.050.050.050.050.05-50,000
Apr 13, 20260.050.050.050.050.05-113,000
Apr 10, 20260.050.060.050.050.05-10.00%1,453,000
Apr 9, 20260.050.050.050.050.05-178,004
Apr 8, 20260.060.060.050.050.05-975,175
Apr 6, 20260.050.050.050.050.05-9.09%2,000
Apr 1, 20260.060.060.060.060.06-93,600
Mar 31, 20260.060.060.060.060.06-24,500
Mar 30, 20260.060.060.050.060.06-422,000
Mar 27, 20260.060.060.060.060.06-1,107,400
Mar 25, 20260.050.060.050.060.0610.00%172,000
Mar 24, 20260.050.050.050.050.05-116,400
Mar 20, 20260.050.050.050.050.05-275,000
Mar 19, 20260.050.060.050.050.05-85,000
Mar 18, 20260.050.050.050.050.05-103,000
Mar 17, 20260.050.060.050.050.05-67,945
Mar 16, 20260.050.050.050.050.05-13,000
Mar 13, 20260.050.050.050.050.05-9.09%249,000
Mar 12, 20260.050.060.050.060.0610.00%772,000
Mar 11, 20260.050.050.050.050.05-104,335
Mar 10, 20260.050.050.050.050.05-49,000
Mar 9, 20260.050.050.050.050.05-2,235,240
Mar 5, 20260.050.050.050.050.05-9.09%163,000
Mar 4, 20260.060.060.060.060.0610.00%38,646
Mar 3, 20260.050.060.050.050.05-383,500
Mar 2, 20260.060.060.050.050.05-470,000
Feb 26, 20260.050.050.050.050.05-95,560
Feb 25, 20260.050.050.050.050.05-9.09%190,000
Feb 24, 20260.060.060.060.060.0610.00%30,000
Feb 23, 20260.050.050.050.050.05-912,000
Feb 18, 20260.050.050.050.050.05-326,000
Feb 17, 20260.050.060.050.050.05-472,251
Feb 13, 20260.060.060.050.050.05-9.09%78,000
Feb 11, 20260.060.060.060.060.06-30,000
Feb 10, 20260.050.060.050.060.06-225,007
Feb 9, 20260.050.060.050.060.06-51,044
Feb 6, 20260.050.060.050.060.06-363,100
Feb 4, 20260.060.060.060.060.06-18,718
Feb 3, 20260.060.060.060.060.06-201,000
Feb 2, 20260.060.060.060.060.06-205,000
Jan 30, 20260.060.060.060.060.06-8.33%156,045
Jan 29, 20260.060.060.060.060.069.09%1,050
Jan 28, 20260.060.060.060.060.0610.00%614,053
Jan 27, 20260.060.060.050.050.05-1,450,507
Jan 26, 20260.050.050.050.050.05-9.09%19,436
Jan 23, 20260.050.060.050.060.0610.00%980,000
Jan 21, 20260.050.050.050.050.05-9.09%6,000
Jan 20, 20260.060.060.060.060.06-657,500
Jan 19, 20260.060.060.060.060.06-11,000
Jan 16, 20260.060.060.060.060.06-34,000
Jan 15, 20260.060.060.060.060.06-120,000
Jan 14, 20260.060.060.060.060.06-64,000
Jan 13, 20260.060.060.060.060.06-8.33%56,000
Jan 12, 20260.070.070.060.060.06-31,000
Jan 9, 20260.060.060.060.060.06-115,883
Jan 7, 20260.070.070.060.060.06-234,000
Jan 6, 20260.070.070.060.060.06-49,300
Jan 5, 20260.070.070.060.060.06-7.69%125,000
Jan 2, 20260.070.070.070.070.078.33%117,174
Dec 31, 20250.060.070.060.060.06-139,375
Dec 30, 20250.060.060.060.060.06-161,700
Dec 29, 20250.060.060.060.060.06-5,000
Dec 24, 20250.060.060.060.060.06-5,000
Dec 23, 20250.060.070.060.060.06-191,000
Dec 22, 20250.060.060.060.060.06-37,000
Dec 19, 20250.060.060.060.060.069.09%8,000
Dec 18, 20250.060.060.060.060.06-197,000
Dec 17, 20250.060.060.060.060.06-1,449,666
Dec 16, 20250.060.060.060.060.06-36,000
Dec 12, 20250.060.060.060.060.06-208,000
Dec 11, 20250.060.060.060.060.06-841,000
Dec 9, 20250.060.060.060.060.06-80,000
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