Glencore plc (GLCNF)
OTCMKTS
· Delayed Price · Currency is USD
5.08
-0.05 (-0.97%)
Dec 5, 2025, 11:12 AM EST
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.12 | 5.15 | 5.02 | 5.13 | 5.13 | 0.20% | 109,466 |
| Dec 3, 2025 | 5.00 | 5.14 | 5.00 | 5.12 | 5.12 | 8.27% | 19,744 |
| Dec 2, 2025 | 4.75 | 4.85 | 4.73 | 4.73 | 4.73 | -1.89% | 10,418 |
| Dec 1, 2025 | 4.84 | 4.90 | 4.79 | 4.82 | 4.82 | 0.63% | 1,954 |
| Nov 28, 2025 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | 3.68% | 43,107 |
| Nov 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.20% | 712 |
| Nov 25, 2025 | 4.57 | 4.59 | 4.57 | 4.57 | 4.57 | 1.09% | 6,688 |
| Nov 24, 2025 | 4.41 | 4.52 | 4.41 | 4.52 | 4.52 | 2.64% | 6,447 |
| Nov 21, 2025 | 4.46 | 4.46 | 4.35 | 4.40 | 4.40 | -2.33% | 7,085 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.48 | 4.51 | 4.51 | -2.19% | 31,167 |
| Nov 19, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.79% | 2,125 |
| Nov 18, 2025 | 4.66 | 4.71 | 4.64 | 4.69 | 4.69 | -3.10% | 1,522 |
| Nov 17, 2025 | 4.79 | 4.84 | 4.74 | 4.84 | 4.84 | 1.34% | 5,274 |
| Nov 14, 2025 | 4.79 | 4.81 | 4.70 | 4.78 | 4.78 | -2.33% | 18,485 |
| Nov 13, 2025 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | -0.20% | 6,323 |
| Nov 12, 2025 | 4.88 | 4.91 | 4.88 | 4.90 | 4.90 | 0.97% | 7,026 |
| Nov 11, 2025 | 4.81 | 4.86 | 4.81 | 4.85 | 4.85 | 1.21% | 2,668 |
| Nov 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.50% | 153 |
| Nov 7, 2025 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | 0.60% | 586 |
| Nov 6, 2025 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | 1.75% | 28,807 |
| Nov 5, 2025 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 0.44% | 1,120 |
| Nov 4, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -2.15% | 4,294 |
| Nov 3, 2025 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | -2.72% | 10,731 |
| Oct 31, 2025 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -1.44% | 5,031 |
| Oct 30, 2025 | 4.81 | 4.85 | 4.76 | 4.85 | 4.85 | -0.61% | 14,608 |
| Oct 29, 2025 | 4.90 | 4.99 | 4.88 | 4.88 | 4.88 | 2.78% | 113,661 |
| Oct 28, 2025 | 4.68 | 4.75 | 4.67 | 4.75 | 4.75 | 1.89% | 3,292 |
| Oct 27, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 2.87% | 5,899 |
| Oct 24, 2025 | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | -2.03% | 25,925 |
| Oct 23, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 1.18% | 2,438 |
| Oct 22, 2025 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | -0.22% | 2,192 |
| Oct 21, 2025 | 4.62 | 4.62 | 4.57 | 4.58 | 4.58 | -1.29% | 6,942 |
| Oct 20, 2025 | 4.61 | 4.66 | 4.61 | 4.64 | 4.64 | 0.87% | 4,552 |
| Oct 17, 2025 | 4.65 | 4.67 | 4.60 | 4.60 | 4.60 | -1.29% | 14,521 |
| Oct 16, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -1.79% | 14,821 |
| Oct 15, 2025 | 4.74 | 4.75 | 4.70 | 4.75 | 4.75 | 0.42% | 2,710 |
| Oct 14, 2025 | 4.69 | 4.73 | 4.64 | 4.73 | 4.73 | -0.11% | 9,504 |
| Oct 13, 2025 | 4.71 | 4.77 | 4.71 | 4.73 | 4.73 | 2.20% | 8,694 |
| Oct 10, 2025 | 4.75 | 4.75 | 4.60 | 4.63 | 4.63 | -2.77% | 10,072 |
| Oct 9, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 6,380 |
| Oct 8, 2025 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | 0.17% | 11,862 |
| Oct 7, 2025 | 4.83 | 4.83 | 4.75 | 4.79 | 4.79 | 0.67% | 11,261 |
| Oct 6, 2025 | 4.73 | 4.78 | 4.73 | 4.76 | 4.76 | 2.59% | 9,345 |
| Oct 3, 2025 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | 1.42% | 116,710 |
| Oct 2, 2025 | 4.57 | 4.63 | 4.57 | 4.58 | 4.58 | -0.33% | 2,938 |
| Oct 1, 2025 | 4.60 | 4.66 | 4.58 | 4.59 | 4.59 | - | 17,555 |
| Sep 30, 2025 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | -0.65% | 25,240 |
| Sep 29, 2025 | 4.64 | 4.64 | 4.59 | 4.62 | 4.62 | 1.76% | 7,920 |
| Sep 26, 2025 | 4.47 | 4.54 | 4.44 | 4.54 | 4.54 | 2.71% | 5,075 |
| Sep 25, 2025 | 4.47 | 4.47 | 4.41 | 4.42 | 4.42 | -0.23% | 27,543 |
| Sep 24, 2025 | 4.42 | 4.48 | 4.42 | 4.43 | 4.43 | 1.93% | 36,036 |
| Sep 23, 2025 | 4.32 | 4.39 | 4.32 | 4.35 | 4.35 | 0.60% | 15,592 |
| Sep 22, 2025 | 4.28 | 4.33 | 4.28 | 4.32 | 4.32 | 2.13% | 21,127 |
| Sep 19, 2025 | 4.20 | 4.24 | 4.20 | 4.23 | 4.23 | 1.44% | 26,116 |
| Sep 18, 2025 | 4.16 | 4.17 | 4.14 | 4.17 | 4.17 | - | 9,643 |
| Sep 17, 2025 | 4.24 | 4.24 | 4.17 | 4.17 | 4.17 | -1.18% | 34,526 |
| Sep 16, 2025 | 4.23 | 4.24 | 4.22 | 4.22 | 4.22 | 1.32% | 23,209 |
| Sep 15, 2025 | 4.11 | 4.22 | 4.11 | 4.17 | 4.17 | 1.29% | 34,714 |
| Sep 12, 2025 | 4.11 | 4.15 | 4.11 | 4.11 | 4.11 | 2.80% | 111,033 |
| Sep 11, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.74% | 5,037 |
| Sep 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.86% | 16,674 |
| Sep 9, 2025 | 4.09 | 4.13 | 4.07 | 4.07 | 4.07 | 5.58% | 110,663 |
| Sep 8, 2025 | 3.85 | 3.87 | 3.85 | 3.85 | 3.85 | 0.26% | 14,605 |
| Sep 5, 2025 | 3.90 | 3.93 | 3.84 | 3.84 | 3.84 | 0.79% | 39,642 |
| Sep 4, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.13% | 289,655 |
| Sep 3, 2025 | 3.83 | 3.88 | 3.77 | 3.82 | 3.82 | -0.13% | 7,648 |
| Sep 2, 2025 | 3.79 | 3.82 | 3.77 | 3.82 | 3.82 | -3.41% | 201,528 |
| Aug 29, 2025 | 3.97 | 3.97 | 3.92 | 3.96 | 3.96 | -1.49% | 90,669 |
| Aug 28, 2025 | 3.98 | 4.07 | 3.98 | 4.02 | 4.02 | 1.65% | 25,121 |
| Aug 27, 2025 | 3.89 | 3.96 | 3.89 | 3.95 | 3.90 | 0.64% | 4,227 |
| Aug 26, 2025 | 3.98 | 3.98 | 3.88 | 3.93 | 3.88 | -0.25% | 220,159 |
| Aug 25, 2025 | 3.95 | 4.00 | 3.94 | 3.94 | 3.89 | -0.63% | 5,640 |
| Aug 22, 2025 | 3.90 | 3.97 | 3.90 | 3.96 | 3.91 | 0.51% | 5,580 |
| Aug 21, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.89 | -0.25% | 6,176 |
| Aug 20, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.90 | -1.00% | 32,398 |
| Aug 19, 2025 | 4.05 | 4.05 | 3.91 | 3.99 | 3.94 | 1.29% | 30,300 |
| Aug 18, 2025 | 3.96 | 4.00 | 3.90 | 3.94 | 3.89 | -3.17% | 25,971 |
| Aug 15, 2025 | 4.07 | 4.07 | 4.00 | 4.07 | 4.02 | 1.95% | 5,445 |
| Aug 14, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.94 | -0.62% | 17,626 |
| Aug 13, 2025 | 4.00 | 4.03 | 3.96 | 4.02 | 3.96 | 0.37% | 4,992 |
| Aug 12, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 3.95 | 2.56% | 11,697 |
| Aug 11, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.85 | 0.93% | 4,777 |
| Aug 8, 2025 | 3.84 | 3.90 | 3.84 | 3.86 | 3.81 | 3.04% | 7,115 |
| Aug 7, 2025 | 3.79 | 3.80 | 3.74 | 3.75 | 3.70 | -1.42% | 9,531 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.76 | -5.14% | 59,391 |
| Aug 5, 2025 | 4.07 | 4.07 | 4.00 | 4.01 | 3.96 | 0.75% | 42,027 |
| Aug 4, 2025 | 4.00 | 4.01 | 3.98 | 3.98 | 3.93 | 0.38% | 14,059 |
| Aug 1, 2025 | 3.95 | 4.01 | 3.93 | 3.97 | 3.91 | -1.49% | 39,701 |
| Jul 31, 2025 | 3.95 | 4.06 | 3.90 | 4.03 | 3.97 | 0.63% | 46,796 |
| Jul 30, 2025 | 4.13 | 4.16 | 4.00 | 4.00 | 3.95 | -2.20% | 52,233 |
| Jul 29, 2025 | 4.14 | 4.14 | 4.07 | 4.09 | 4.04 | -3.31% | 11,185 |
| Jul 28, 2025 | 4.19 | 4.25 | 4.19 | 4.23 | 4.18 | -2.22% | 6,858 |
| Jul 25, 2025 | 4.30 | 4.35 | 4.28 | 4.33 | 4.27 | -0.89% | 16,722 |
| Jul 24, 2025 | 4.36 | 4.39 | 4.36 | 4.37 | 4.31 | -0.80% | 6,236 |
| Jul 23, 2025 | 4.43 | 4.48 | 4.40 | 4.40 | 4.34 | 0.69% | 20,710 |
| Jul 22, 2025 | 4.36 | 4.40 | 4.35 | 4.37 | 4.31 | 4.05% | 13,014 |
| Jul 21, 2025 | 4.16 | 4.22 | 4.16 | 4.20 | 4.15 | 2.94% | 11,219 |
| Jul 18, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.03 | - | 21,650 |
| Jul 17, 2025 | 4.09 | 4.10 | 4.06 | 4.08 | 4.03 | - | 3,955 |
| Jul 16, 2025 | 4.08 | 4.16 | 4.08 | 4.08 | 4.03 | -1.69% | 17,093 |