Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Glenstar Minerals Inc (CSE:GSTR)

0.5600 +0.0100 (+1.82%)
Streaming Delayed Price Updated: 9:50 AM EDT, Aug 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 07, 2025 0.5700 0.5700 0.5400 0.5500 192,365 -0.02(-3.51%)
Aug 06, 2025 0.5600 0.5700 0.5500 0.5700 315,178 +0.01(+1.79%)
Aug 05, 2025 0.5400 0.5700 0.5300 0.5600 979,049 +0.10(+20.43%)
Aug 01, 2025 0.4650 0 +0.02(+3.33%)
Jul 31, 2025 0.4650 0.4800 0.4500 0.4500 576,733 -0.01(-1.10%)
Jul 30, 2025 0.4450 0.4550 0.4300 0.4550 141,860 +0.02(+3.41%)
Jul 29, 2025 0.4200 0.4400 0.4200 0.4400 230,987 +0.02(+4.76%)
Jul 28, 2025 0.4200 0.4200 0.4000 0.4200 88,350 +0.01(+2.44%)
Jul 25, 2025 0.4000 0.4100 0.4000 0.4100 67,650 -0.01(-2.38%)
Jul 24, 2025 0.4100 0.4200 0.3950 0.4200 109,895 +0.01(+2.44%)
Jul 23, 2025 0.3750 0.4400 0.3600 0.4100 428,215 +0.04(+12.33%)
Jul 22, 2025 0.3600 0.3650 0.3500 0.3650 47,000 +0.01(+1.39%)
Jul 21, 2025 0.3400 0.3600 0.3400 0.3600 18,500 +0.01(+2.86%)
Jul 18, 2025 0.3400 0.3500 0.3300 0.3500 61,000 +0.01(+2.94%)
Jul 17, 2025 0.3200 0.3500 0.3200 0.3400 145,000 +0.01(+3.03%)
Jul 16, 2025 0.3100 0.3450 0.2900 0.3300 128,000 +0.04(+11.86%)
Jul 15, 2025 0.2950 0.3200 0.2950 0.2950 33,000 -0.01(-3.28%)
Jul 14, 2025 0.3050 0.3200 0.3050 0.3050 13,500 -0.02(-4.69%)
Jul 11, 2025 0.3300 0.3400 0.3200 0.3200 7,500 -0.02(-5.88%)
Jul 10, 2025 0.3300 0.3400 0.3300 0.3400 14,000 +0.01(+3.03%)
Jul 09, 2025 0.3200 0.3400 0.3050 0.3300 48,439 +0.03(+10.00%)
Jul 08, 2025 0.3200 0.3300 0.3000 0.3000 16,000 -0.02(-6.25%)
Jul 07, 2025 0.3100 0.3200 0.3100 0.3200 25,500 +0.00(+0.00%)
Jul 04, 2025 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jul 03, 2025 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
Jul 02, 2025 0.3400 0.3400 0.3200 0.3200 2,000 +0.00(+0.00%)
Jun 30, 2025 0.3200 0 -0.01(-3.03%)
Jun 27, 2025 0.3200 0.3300 0.3200 0.3300 9,400 +0.04(+11.86%)
Jun 26, 2025 0.3100 0.3200 0.2700 0.2950 34,200 -0.03(-7.81%)
Jun 25, 2025 0.3250 0.3300 0.3200 0.3200 5,500 +0.02(+6.67%)
Jun 24, 2025 0.2900 0.3250 0.2600 0.3000 44,550 +0.00(+0.00%)
Jun 23, 2025 0.3150 0.3200 0.2800 0.3000 44,500 +0.00(+0.00%)
Jun 20, 2025 0.3000 0.3200 0.3000 0.3000 26,900 +0.00(+0.00%)
Jun 19, 2025 0.3200 0.3200 0.3000 0.3000 5,500 +0.00(+0.00%)
Jun 18, 2025 0.3200 0.3250 0.3000 0.3000 35,100 -0.02(-6.25%)
Jun 17, 2025 0.3200 0.3250 0.3100 0.3200 36,000 +0.02(+6.67%)
Jun 16, 2025 0.3100 0.3100 0.3000 0.3000 6,500 +0.01(+3.45%)
Jun 13, 2025 0.3200 0.3200 0.2850 0.2900 13,000 -0.03(-9.38%)
Jun 12, 2025 0.3500 0.3500 0.3200 0.3200 29,657 -0.03(-8.57%)
Jun 11, 2025 0.3600 0.3600 0.3500 0.3500 44,857 -0.01(-2.78%)
Jun 10, 2025 0.3000 0.3700 0.3000 0.3600 87,245 +0.08(+28.57%)
Jun 09, 2025 0.3450 0.3450 0.2800 0.2800 40,540 -0.06(-17.65%)
Jun 06, 2025 0.3500 0.3500 0.3400 0.3400 22,500 -0.01(-2.86%)
Jun 05, 2025 0.3500 0.3700 0.3500 0.3500 36,500 +0.00(+0.00%)
Jun 04, 2025 0.3500 0.3500 0.3400 0.3500 15,500 +0.00(+0.00%)
Jun 03, 2025 0.3550 0.3550 0.3500 0.3500 2,000 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.