Skip to main content
Glenstar Minerals Inc. (CSE:GSTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.290
+0.010 (3.57%)
At close: Dec 5, 2025

Glenstar Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.310.290.290.293.57%23,000
Dec 4, 20250.280.300.260.280.281.82%27,075
Dec 3, 20250.300.300.280.280.28-6.78%142,139
Dec 2, 20250.300.300.290.300.30-1.67%15,487
Dec 1, 20250.300.310.300.300.301.69%62,473
Nov 28, 20250.320.320.300.300.30-6.35%103,800
Nov 27, 20250.300.320.300.320.326.78%49,550
Nov 26, 20250.340.340.300.300.30-9.23%37,060
Nov 25, 20250.330.340.320.330.33-1.52%49,600
Nov 24, 20250.340.340.330.330.33-35,000
Nov 21, 20250.340.340.310.330.33-1.49%53,929
Nov 20, 20250.370.370.340.340.34-9.46%55,820
Nov 19, 20250.380.380.360.370.375.71%33,100
Nov 18, 20250.360.370.350.350.35-2.78%78,094
Nov 17, 20250.420.420.360.360.36-10.00%226,919
Nov 14, 20250.420.420.400.400.40-4.76%4,500
Nov 13, 20250.420.460.420.420.422.44%185,758
Nov 12, 20250.460.460.410.410.41-10.87%34,000
Nov 11, 20250.470.470.450.460.46-3.16%11,600
Nov 10, 20250.490.490.450.480.481.06%170,017
Nov 6, 20250.430.490.430.470.4711.90%59,400
Nov 5, 20250.400.490.390.420.425.00%43,895
Nov 4, 20250.420.430.360.400.40-4.76%50,002
Nov 3, 20250.480.500.370.420.42-11.58%228,600
Oct 31, 20250.500.500.460.480.48-3.06%129,035
Oct 30, 20250.500.500.460.490.49-1.01%98,449
Oct 29, 20250.510.520.490.500.50-1.00%204,573
Oct 28, 20250.500.510.490.500.50-130,171
Oct 27, 20250.490.500.480.500.501.01%187,800
Oct 24, 20250.510.520.490.500.50-1.00%120,865
Oct 23, 20250.540.540.500.500.50-5.66%183,696
Oct 22, 20250.540.540.490.530.53-165,871
Oct 21, 20250.560.610.530.530.53-5.36%122,100
Oct 20, 20250.540.570.540.560.561.82%93,161
Oct 17, 20250.620.620.530.550.55-9.84%97,638
Oct 16, 20250.620.640.610.610.611.67%128,296
Oct 15, 20250.650.650.600.600.60-6.25%300,370
Oct 14, 20250.630.660.620.640.643.23%322,292
Oct 10, 20250.620.620.610.620.623.33%205,020
Oct 9, 20250.610.610.600.600.60-1.64%267,332
Oct 8, 20250.620.630.600.610.61-1.61%199,140
Oct 7, 20250.610.620.590.620.623.33%274,060
Oct 6, 20250.620.620.570.600.60-438,695
Oct 3, 20250.590.600.570.600.603.45%137,050
Oct 2, 20250.560.580.550.580.585.45%54,500
Oct 1, 20250.550.560.540.550.551.85%32,475
Sep 30, 20250.590.590.520.540.54-11.48%176,011
Sep 29, 20250.610.620.600.610.61-257,500
Sep 26, 20250.610.610.600.610.61-41,106
Sep 25, 20250.620.620.590.610.61-149,206
Sep 24, 20250.620.640.590.610.61-1.61%428,730
Sep 23, 20250.610.630.610.620.621.64%288,744
Sep 22, 20250.580.610.580.610.615.17%460,488
Sep 19, 20250.580.580.550.580.583.57%213,000
Sep 18, 20250.540.580.520.560.567.69%261,510
Sep 17, 20250.550.580.520.520.52-5.45%112,500
Sep 16, 20250.580.580.540.550.55-1.79%51,107
Sep 15, 20250.590.620.530.560.56-15.15%201,114
Sep 12, 20250.540.660.540.660.6626.92%243,225
Sep 11, 20250.460.530.410.520.5213.04%168,662
Sep 10, 20250.460.520.450.460.46-4.17%70,000
Sep 9, 20250.480.480.450.480.48-3.03%64,501
Sep 8, 20250.520.520.490.500.50-4.81%149,340
Sep 5, 20250.620.630.510.520.52-17.46%384,075
Sep 4, 20250.650.650.630.630.63-3.08%10,590
Sep 3, 20250.660.670.640.650.65-2.99%234,278
Sep 2, 20250.640.670.620.670.678.06%305,100
Aug 29, 20250.590.630.590.620.621.64%227,500
Aug 28, 20250.520.610.470.610.6112.96%246,628
Aug 27, 20250.620.620.490.540.54-12.90%459,461
Aug 26, 20250.690.690.620.620.62-11.43%298,956
Aug 25, 20250.730.740.690.700.70-5.41%394,523
Aug 22, 20250.660.740.650.740.747.25%448,785
Aug 21, 20250.750.780.670.690.69-12.66%418,647
Aug 20, 20250.700.790.700.790.7912.86%511,151
Aug 19, 20250.800.900.640.700.70-26.32%879,853
Aug 18, 20251.001.010.880.950.9511.76%1,533,953
Aug 15, 20250.770.850.770.850.8516.44%1,328,205
Aug 14, 20250.650.730.650.730.7315.87%638,190
Aug 13, 20250.650.660.620.630.63-1.56%677,598
Aug 12, 20250.610.640.600.640.644.92%562,291
Aug 11, 20250.570.640.570.610.617.02%904,500
Aug 8, 20250.560.570.560.570.573.64%261,750
Aug 7, 20250.570.570.540.550.55-3.51%192,365
Aug 6, 20250.560.570.550.570.571.79%315,178
Aug 5, 20250.540.570.530.560.5620.43%979,049
Aug 1, 20250.450.470.450.470.473.33%105,000
Jul 31, 20250.470.480.450.450.45-1.10%576,733
Jul 30, 20250.450.460.430.460.463.41%141,860
Jul 29, 20250.420.440.420.440.444.76%230,987
Jul 28, 20250.420.420.400.420.422.44%88,350
Jul 25, 20250.410.410.400.410.41-2.38%67,650
Jul 24, 20250.410.420.400.420.422.44%109,895
Jul 23, 20250.380.440.360.410.4112.33%275,715
Jul 22, 20250.360.370.350.370.371.39%47,000
Jul 21, 20250.340.360.340.360.362.86%18,500
Jul 18, 20250.340.350.330.350.352.94%61,000
Jul 17, 20250.320.350.320.340.343.03%145,000
Jul 16, 20250.310.350.290.330.3311.86%128,000
Jul 15, 20250.310.320.300.300.30-3.28%33,000