Skip to main content
Glenstar Minerals Inc. (CSE:GSTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
-0.020 (-6.67%)
Mar 5, 2026, 10:46 AM EST

Glenstar Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.280.280.280.280.28-6.67%2,000
Mar 4, 20260.270.300.260.300.3020.00%10,666
Mar 3, 20260.230.250.230.250.254.17%24,500
Mar 2, 20260.240.240.240.240.24-5.88%3,000
Feb 27, 20260.250.260.250.260.266.25%67,075
Feb 26, 20260.240.240.240.240.24-5,000
Feb 25, 20260.240.250.240.240.244.35%36,048
Feb 24, 20260.220.230.220.230.236.98%102,500
Feb 23, 20260.220.230.220.220.22-101,030
Feb 20, 20260.240.240.210.220.22-4.44%242,802
Feb 19, 20260.280.280.210.230.23-19.64%489,592
Feb 18, 20260.310.310.280.280.28-1.75%49,451
Feb 17, 20260.290.290.290.290.29-5.00%3,015
Feb 13, 20260.310.310.290.300.30-6.25%60,760
Feb 12, 20260.330.350.300.320.32-3.03%64,150
Feb 11, 20260.340.340.330.330.33-2.94%9,507
Feb 10, 20260.350.350.340.340.34-2.86%14,600
Feb 9, 20260.300.450.290.350.3518.64%586,771
Feb 6, 20260.300.300.300.300.305.36%3,000
Feb 5, 20260.300.300.280.280.28-3.45%14,500
Feb 4, 20260.310.310.280.290.293.57%22,500
Feb 3, 20260.290.290.280.280.28-6.67%3,002
Feb 2, 20260.290.300.280.300.307.14%70,550
Jan 30, 20260.290.290.270.280.28-1.75%54,100
Jan 29, 20260.300.310.270.290.29-3.39%98,425
Jan 28, 20260.310.310.290.300.30-3.28%58,591
Jan 27, 20260.320.340.310.310.31-1.61%70,000
Jan 26, 20260.320.320.310.310.31-76,500
Jan 23, 20260.310.310.310.310.31-45,000
Jan 22, 20260.320.320.310.310.31-3.13%6,602
Jan 21, 20260.330.330.320.320.321.59%13,700
Jan 20, 20260.340.340.320.320.321.61%17,000
Jan 19, 20260.350.350.310.310.31-11.43%41,300
Jan 16, 20260.350.380.350.350.352.94%74,400
Jan 15, 20260.340.340.340.340.34-3,500
Jan 14, 20260.330.380.300.340.349.68%155,899
Jan 13, 20260.310.320.310.310.311.64%23,500
Jan 12, 20260.330.330.310.310.31-8.96%68,590
Jan 9, 20260.370.370.330.340.34-6.94%55,980
Jan 8, 20260.390.390.360.360.36-15,000
Jan 7, 20260.350.360.350.360.362.86%11,000
Jan 6, 20260.350.360.340.350.35-7.89%109,000
Jan 5, 20260.420.430.380.380.38-8.43%147,355
Jan 2, 20260.320.440.320.420.4233.87%111,964
Dec 31, 20250.320.320.290.310.31-3.13%22,000
Dec 30, 20250.310.340.300.320.323.23%63,500
Dec 29, 20250.300.320.290.310.318.77%154,789
Dec 24, 20250.310.310.280.290.29-6.56%20,001
Dec 23, 20250.330.330.310.310.31-4.69%83,350
Dec 22, 20250.350.350.320.320.321.59%123,450
Dec 19, 20250.340.340.320.320.32-3.08%61,000
Dec 18, 20250.340.340.320.330.33-7.14%52,500
Dec 17, 20250.350.360.330.350.351.45%20,500
Dec 16, 20250.360.360.330.350.35-4.17%47,400
Dec 15, 20250.380.380.360.360.36-2.70%19,314
Dec 12, 20250.370.370.370.370.371.37%23,890
Dec 11, 20250.400.410.350.370.37-1.35%74,300
Dec 10, 20250.320.410.310.370.3717.46%153,485
Dec 9, 20250.310.320.300.320.326.78%36,050
Dec 8, 20250.300.320.290.300.301.72%164,532
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