Glow Lifetech Corp. (CSE:GLOW)
Canada
· Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Dec 4, 2025, 3:58 PM EST
Glow Lifetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 96,000 |
| Dec 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,378,000 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 2,000 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 55,500 |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,000 |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 970,000 |
| Nov 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 10.00% | 2,318,986 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 185,500 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 74,491 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 568,000 |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 11,000 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 57,250 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 484,000 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 132,000 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 3,000 |
| Nov 11, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 433,000 |
| Nov 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Nov 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 192,000 |
| Nov 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 275,090 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 20,000 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 340,000 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 967,000 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 20,000 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 88,000 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 500,000 |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 20,001 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 188,945 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 911,000 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,770 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 272,137 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 29,970 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 103,000 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 111,400 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,500 |
| Oct 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 275,084 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 13,000 |
| Oct 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 199,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 51,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 568,536 |
| Oct 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 123,000 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 200,500 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 425,000 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 164,700 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 976,755 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 239,000 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 56,008 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,185,301 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 273,500 |