Glenstar Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.27	0.29	0.25	0.29	0.29	5.56%	50,000
Apr 27, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	48,800
Apr 24, 2026	0.30	0.30	0.25	0.26	0.26	-10.34%	97,252
Apr 23, 2026	0.31	0.31	0.29	0.29	0.29	-	2,000
Apr 22, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	8,000
Apr 21, 2026	0.29	0.30	0.29	0.30	0.30	7.14%	2,000
Apr 20, 2026	0.29	0.29	0.28	0.28	0.28	-	3,000
Apr 17, 2026	0.30	0.30	0.27	0.28	0.28	-	38,600
Apr 16, 2026	0.30	0.35	0.21	0.28	0.28	-6.67%	391,806
Apr 15, 2026	0.30	0.34	0.30	0.30	0.30	-	140,100
Apr 14, 2026	0.30	0.33	0.29	0.30	0.30	-	102,239
Apr 13, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	5,020
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	1,900
Apr 9, 2026	0.31	0.31	0.30	0.31	0.31	-	11,725
Apr 8, 2026	0.31	0.31	0.30	0.31	0.31	5.08%	4,000
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,500
Apr 6, 2026	0.31	0.31	0.29	0.30	0.30	-	4,555
Apr 2, 2026	0.28	0.32	0.28	0.30	0.30	-	39,601
Apr 1, 2026	0.27	0.31	0.27	0.30	0.30	15.38%	90,970
Mar 31, 2026	0.27	0.27	0.26	0.26	0.26	-	1,500
Mar 30, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	40,510
Mar 27, 2026	0.27	0.27	0.27	0.27	0.27	-	4,000
Mar 26, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	5,500
Mar 25, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	7,000
Mar 24, 2026	0.27	0.27	0.26	0.27	0.27	-	52,000
Mar 23, 2026	0.27	0.27	0.26	0.27	0.27	-8.62%	23,000
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	2,500
Mar 19, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	48,010
Mar 18, 2026	0.29	0.32	0.28	0.30	0.30	3.45%	72,500
Mar 17, 2026	0.28	0.30	0.28	0.29	0.29	7.41%	49,308
Mar 16, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	42,500
Mar 13, 2026	0.27	0.27	0.26	0.26	0.26	-7.14%	16,100
Mar 12, 2026	0.28	0.28	0.28	0.28	0.28	-	3,000
Mar 11, 2026	0.28	0.28	0.28	0.28	0.28	-	23,000
Mar 10, 2026	0.27	0.29	0.26	0.28	0.28	5.66%	37,500
Mar 9, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	42,900
Mar 6, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	109,500
Mar 5, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	2,000
Mar 4, 2026	0.27	0.30	0.26	0.30	0.30	20.00%	10,666
Mar 3, 2026	0.23	0.25	0.23	0.25	0.25	4.17%	24,500
Mar 2, 2026	0.24	0.24	0.24	0.24	0.24	-5.88%	3,000
Feb 27, 2026	0.25	0.26	0.25	0.26	0.26	6.25%	67,075
Feb 26, 2026	0.24	0.24	0.24	0.24	0.24	-	5,000
Feb 25, 2026	0.24	0.25	0.24	0.24	0.24	4.35%	36,048
Feb 24, 2026	0.22	0.23	0.22	0.23	0.23	6.98%	102,500
Feb 23, 2026	0.22	0.23	0.22	0.22	0.22	-	101,030
Feb 20, 2026	0.24	0.24	0.21	0.22	0.22	-4.44%	242,802
Feb 19, 2026	0.28	0.28	0.21	0.23	0.23	-19.64%	489,592
Feb 18, 2026	0.31	0.31	0.28	0.28	0.28	-1.75%	49,451
Feb 17, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	3,015
Feb 13, 2026	0.31	0.31	0.29	0.30	0.30	-6.25%	60,760
Feb 12, 2026	0.33	0.35	0.30	0.32	0.32	-3.03%	64,150
Feb 11, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	9,507
Feb 10, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	14,600
Feb 9, 2026	0.30	0.45	0.29	0.35	0.35	18.64%	586,771
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	3,000
Feb 5, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	14,500
Feb 4, 2026	0.31	0.31	0.28	0.29	0.29	3.57%	22,500
Feb 3, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	3,002
Feb 2, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	70,550
Jan 30, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	54,100
Jan 29, 2026	0.30	0.31	0.27	0.29	0.29	-3.39%	98,425
Jan 28, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	58,591
Jan 27, 2026	0.32	0.34	0.31	0.31	0.31	-1.61%	70,000
Jan 26, 2026	0.32	0.32	0.31	0.31	0.31	-	76,500
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-	45,000
Jan 22, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	6,602
Jan 21, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	13,700
Jan 20, 2026	0.34	0.34	0.32	0.32	0.32	1.61%	17,000
Jan 19, 2026	0.35	0.35	0.31	0.31	0.31	-11.43%	41,300
Jan 16, 2026	0.35	0.38	0.35	0.35	0.35	2.94%	74,400
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-	3,500
Jan 14, 2026	0.33	0.38	0.30	0.34	0.34	9.68%	155,899
Jan 13, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	23,500
Jan 12, 2026	0.33	0.33	0.31	0.31	0.31	-8.96%	68,590
Jan 9, 2026	0.37	0.37	0.33	0.34	0.34	-6.94%	55,980
Jan 8, 2026	0.39	0.39	0.36	0.36	0.36	-	15,000
Jan 7, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	11,000
Jan 6, 2026	0.35	0.36	0.34	0.35	0.35	-7.89%	109,000
Jan 5, 2026	0.42	0.43	0.38	0.38	0.38	-8.43%	147,355
Jan 2, 2026	0.32	0.44	0.32	0.42	0.42	33.87%	111,964
Dec 31, 2025	0.32	0.32	0.29	0.31	0.31	-3.13%	22,000
Dec 30, 2025	0.31	0.34	0.30	0.32	0.32	3.23%	63,500
Dec 29, 2025	0.30	0.32	0.29	0.31	0.31	8.77%	154,789
Dec 24, 2025	0.31	0.31	0.28	0.29	0.29	-6.56%	20,001
Dec 23, 2025	0.33	0.33	0.31	0.31	0.31	-4.69%	83,350
Dec 22, 2025	0.35	0.35	0.32	0.32	0.32	1.59%	123,450
Dec 19, 2025	0.34	0.34	0.32	0.32	0.32	-3.08%	61,000
Dec 18, 2025	0.34	0.34	0.32	0.33	0.33	-7.14%	52,500
Dec 17, 2025	0.35	0.36	0.33	0.35	0.35	1.45%	20,500
Dec 16, 2025	0.36	0.36	0.33	0.35	0.35	-4.17%	47,400
Dec 15, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	19,314
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	23,890
Dec 11, 2025	0.40	0.41	0.35	0.37	0.37	-1.35%	74,300
Dec 10, 2025	0.32	0.41	0.31	0.37	0.37	17.46%	153,485
Dec 9, 2025	0.31	0.32	0.30	0.32	0.32	6.78%	36,050
Dec 8, 2025	0.30	0.32	0.29	0.30	0.30	1.72%	164,532
Dec 5, 2025	0.30	0.31	0.29	0.29	0.29	3.57%	23,000
Dec 4, 2025	0.28	0.30	0.26	0.28	0.28	1.82%	27,075
Dec 3, 2025	0.30	0.30	0.28	0.28	0.28	-6.78%	142,139