Skip to main content
Glenstar Minerals Inc. (GSTRF)
OTCMKTS · Delayed Price · Currency is USD
0.190
-0.020 (-9.52%)
At close: Mar 6, 2026

Glenstar Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.210.190.190.19-9.52%27,634
Mar 5, 20260.210.210.210.210.21-0.94%6,360
Mar 4, 20260.200.210.180.210.2114.97%16,644
Mar 3, 20260.160.200.160.180.18-2.95%94,117
Mar 2, 20260.190.200.160.190.192.65%69,455
Feb 27, 20260.200.200.180.190.193.99%64,703
Feb 26, 20260.160.180.160.180.184.77%41,439
Feb 25, 20260.150.180.150.170.171.37%20,336
Feb 24, 20260.150.170.150.170.176.35%26,688
Feb 23, 20260.140.160.140.160.160.77%65,844
Feb 20, 20260.160.170.150.160.16-7.18%107,354
Feb 19, 20260.210.210.150.170.17-19.76%323,788
Feb 18, 20260.220.220.210.210.210.96%75,353
Feb 17, 20260.230.230.200.210.21-3.03%55,370
Feb 13, 20260.230.240.210.210.21-9.23%70,093
Feb 12, 20260.240.260.220.240.241.85%53,588
Feb 11, 20260.250.250.230.230.23-7.39%28,887
Feb 10, 20260.240.260.240.250.25-1.57%31,640
Feb 9, 20260.190.330.190.250.2521.71%444,953
Feb 6, 20260.190.220.190.210.21-1.27%29,129
Feb 5, 20260.240.240.200.210.211.92%33,420
Feb 4, 20260.200.220.200.210.21-4.28%58,298
Feb 3, 20260.190.220.190.220.22-1.27%23,512
Feb 2, 20260.180.220.180.220.229.95%73,416
Jan 30, 20260.230.230.200.200.20-8.80%41,216
Jan 29, 20260.250.250.210.220.221.48%105,072
Jan 28, 20260.230.230.210.220.22-5.30%66,490
Jan 27, 20260.250.250.220.230.231.20%38,915
Jan 26, 20260.230.230.220.230.23-0.57%36,467
Jan 23, 20260.250.250.210.230.23-0.61%37,713
Jan 22, 20260.230.240.220.230.23-1.81%50,764
Jan 21, 20260.240.240.220.230.23-0.04%43,286
Jan 20, 20260.220.260.220.230.23-6.93%110,977
Jan 16, 20260.250.250.240.250.251.63%36,845
Jan 15, 20260.220.250.220.250.252.42%33,133
Jan 14, 20260.220.250.220.240.247.38%114,767
Jan 13, 20260.210.240.210.220.220.49%77,604
Jan 12, 20260.240.240.210.220.22-9.22%133,444
Jan 9, 20260.260.290.240.250.25-5.77%78,400
Jan 8, 20260.300.300.260.260.26-0.76%57,141
Jan 7, 20260.250.270.250.260.264.13%72,682
Jan 6, 20260.270.270.220.250.25-6.64%223,723
Jan 5, 20260.340.340.270.270.27-10.11%169,020
Jan 2, 20260.220.330.220.300.3037.21%198,527
Dec 31, 20250.200.250.200.220.22-3.70%267,454
Dec 30, 20250.240.250.210.230.232.90%281,515
Dec 29, 20250.230.230.210.220.222.56%317,352
Dec 26, 20250.220.230.200.220.225.39%239,452
Dec 24, 20250.220.230.200.200.20-5.86%152,353
Dec 23, 20250.220.240.220.220.22-6.80%100,288
Dec 22, 20250.270.270.230.230.23-5.64%124,608
Dec 19, 20250.220.250.220.250.254.19%85,295
Dec 18, 20250.230.250.230.240.24-4.10%110,281
Dec 17, 20250.280.280.240.250.25-1.36%89,538
Dec 16, 20250.270.270.240.250.25-3.47%74,040
Dec 15, 20250.290.290.260.260.26-5.47%156,790
Dec 12, 20250.260.270.260.270.272.85%55,769
Dec 11, 20250.290.300.250.270.27-6.59%111,707
Dec 10, 20250.250.300.230.290.2926.76%117,893
Dec 9, 20250.210.230.210.230.234.65%156,056
Dec 8, 20250.230.240.210.220.222.38%301,732
Dec 5, 20250.230.230.210.210.21-156,791
Dec 4, 20250.180.210.180.210.215.00%122,779
Dec 3, 20250.190.220.190.200.20-2.53%158,814
Dec 2, 20250.220.220.190.210.21-5.00%46,612
Dec 1, 20250.200.240.200.220.22-3.83%175,716
Nov 28, 20250.240.240.210.220.229.56%31,862
Nov 26, 20250.240.240.210.210.21-10.87%155,916
Nov 25, 20250.240.240.220.230.23-2.04%114,070
Nov 24, 20250.240.240.230.230.23-0.13%96,296
Nov 21, 20250.250.250.210.240.24-3.17%134,903
Nov 20, 20250.260.270.240.240.24-7.54%165,153
Nov 19, 20250.250.270.250.260.265.04%119,751
Nov 18, 20250.250.280.250.250.25-5.09%99,291
Nov 17, 20250.320.320.260.260.26-8.86%387,738
Nov 14, 20250.320.320.280.290.29-2.73%150,626
Nov 13, 20250.320.330.290.300.30-0.97%227,232
Nov 12, 20250.350.350.290.300.30-7.35%202,514
Nov 11, 20250.360.360.320.320.32-2.76%87,366
Nov 10, 20250.340.350.310.330.330.91%273,198
Nov 7, 20250.340.340.330.330.33-1.87%60,895
Nov 6, 20250.300.340.290.340.3411.99%163,822
Nov 5, 20250.260.330.260.300.304.27%103,169
Nov 4, 20250.300.330.250.290.29-3.90%168,588
Nov 3, 20250.320.360.250.300.30-11.85%418,094
Oct 31, 20250.330.360.320.340.34-2.38%252,946
Oct 30, 20250.380.380.330.350.35-2.87%159,878
Oct 29, 20250.360.370.330.360.360.31%241,882
Oct 28, 20250.330.360.330.360.361.82%114,238
Oct 27, 20250.350.360.340.350.35-2.58%402,796
Oct 24, 20250.370.370.350.360.36-1.99%278,621
Oct 23, 20250.400.400.350.370.37-3.24%160,969
Oct 22, 20250.370.390.350.380.381.60%273,797
Oct 21, 20250.410.420.370.370.37-8.76%358,931
Oct 20, 20250.390.410.380.410.413.77%156,489
Oct 17, 20250.460.460.360.400.40-10.23%460,929
Oct 16, 20250.460.460.430.440.44-0.79%257,056
Oct 15, 20250.490.490.440.440.44-2.10%352,975
Oct 14, 20250.480.480.440.450.450.64%252,263
Oct 13, 20250.450.550.440.450.451.88%588,538