Glenstar Minerals Inc. (GSTRF)
OTCMKTS
· Delayed Price · Currency is USD
0.6176
+0.0955 (18.29%)
At close: Aug 15, 2025
Glenstar Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.59 | 0.62 | 0.55 | 0.62 | 0.62 | 18.29% | 727,547 |
| Aug 14, 2025 | 0.50 | 0.52 | 0.46 | 0.52 | 0.52 | 12.21% | 570,345 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -0.24% | 614,886 |
| Aug 12, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 5.40% | 618,529 |
| Aug 11, 2025 | 0.43 | 0.49 | 0.42 | 0.44 | 0.44 | 7.12% | 668,952 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | 3.28% | 332,438 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -2.56% | 309,226 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | 1.63% | 232,799 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | 6.99% | 171,592 |
| Aug 4, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 14.39% | 171,752 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | 1.51% | 33,622 |
| Jul 31, 2025 | 0.38 | 0.38 | 0.32 | 0.33 | 0.33 | -1.93% | 94,616 |
| Jul 30, 2025 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 5.78% | 33,320 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | 1.95% | 22,275 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 6.00% | 73,497 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.59% | 48,009 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -2.07% | 70,346 |
| Jul 23, 2025 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | 15.02% | 128,445 |
| Jul 22, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 1.73% | 65,944 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 7.13% | 25,182 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.57% | 31,425 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -1.13% | 188,998 |
| Jul 16, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.63% | 28,338 |
| Jul 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.20% | 23,800 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -6.50% | 19,332 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.50% | 7,518 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.51% | 20,050 |
| Jul 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 8.00% | 71,124 |
| Jul 8, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -5.50% | 16,125 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.56% | 29,988 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.83% | 300 |
| Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | 12,500 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -1.20% | 11,424 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.37% | 13,250 |
| Jun 27, 2025 | 0.46 | 0.46 | 0.23 | 0.25 | 0.25 | 18.26% | 19,161 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -8.35% | 41,184 |
| Jun 25, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -4.17% | 31,506 |
| Jun 24, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 20.00% | 39,790 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -11.31% | 81,357 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | 1.62% | 20,566 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -3.52% | 67,870 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | 1.59% | 38,700 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.62% | 5,100 |
| Jun 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -12.26% | 22,302 |
| Jun 12, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 7,225 |
| Jun 11, 2025 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | -6.47% | 20,330 |
| Jun 10, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 39.00% | 52,908 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 46,523 |
| Jun 6, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 21,145 |
| Jun 5, 2025 | 0.50 | 0.50 | 0.26 | 0.27 | 0.27 | 17.78% | 49,311 |