Glencore plc (GLCNF)
OTCMKTS
· Delayed Price · Currency is USD
5.09
-0.04 (-0.78%)
At close: Dec 5, 2025
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.07 | 5.11 | 5.07 | 5.09 | 5.09 | -0.78% | 12,298 |
| 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 |