Canadian Sec - Delayed Quote CAD

Glenstar Minerals Inc. (GSTR.CN)

0.2900

-0.0300

(-9.38%)

At close: June 13 at 2:04:27 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.3200	0.3200	0.2850	0.2900	0.2900	13,000
Jun 12, 2025	0.3500	0.3500	0.3200	0.3200	0.3200	29,657
Jun 11, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	44,857
Jun 10, 2025	0.3000	0.3700	0.3000	0.3600	0.3600	87,245
Jun 9, 2025	0.3450	0.3450	0.2800	0.2800	0.2800	40,540
Jun 6, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	22,500
Jun 5, 2025	0.3500	0.3700	0.3500	0.3500	0.3500	36,500
Jun 4, 2025	0.3500	0.3500	0.3400	0.3500	0.3500	15,500
Jun 3, 2025	0.3550	0.3550	0.3500	0.3500	0.3500	2,000
Jun 2, 2025	0.3600	0.3650	0.3500	0.3500	0.3500	16,200
May 30, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	6,500
May 29, 2025	0.3800	0.3800	0.3300	0.3400	0.3400	16,000
May 28, 2025	0.3600	0.3700	0.3500	0.3600	0.3600	21,000
May 27, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	11,000
May 26, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
May 23, 2025	0.3700	0.3700	0.3500	0.3500	0.3500	2,500
May 22, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
May 21, 2025	0.3800	0.3800	0.3500	0.3500	0.3500	7,000
May 20, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	1,500
May 16, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	11,000
May 15, 2025	0.3600	0.3700	0.3400	0.3500	0.3500	63,500
May 14, 2025	0.3300	0.3700	0.3300	0.3700	0.3700	17,500
May 13, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	3,060
May 12, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	500
May 9, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	3,000
May 8, 2025	0.3250	0.3300	0.3000	0.3300	0.3300	30,500
May 7, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	18,500
May 6, 2025	0.3500	0.3600	0.3200	0.3200	0.3200	175,000
May 5, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	10,500
May 2, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
May 1, 2025	0.3600	0.3600	0.3200	0.3200	0.3200	3,500
Apr 30, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	500
Apr 29, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	500
Apr 28, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
Apr 24, 2025	0.3150	0.3400	0.3150	0.3300	0.3300	23,500
Apr 23, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Apr 22, 2025	0.3500	0.3600	0.3500	0.3600	0.3600	3,000
Apr 21, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	2,500
Apr 17, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
Apr 16, 2025	0.3500	0.3600	0.3500	0.3500	0.3500	29,500
Apr 15, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	1,500
Apr 10, 2025	0.3500	0.3500	0.3100	0.3100	0.3100	10,500
Apr 8, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Apr 7, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Apr 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	19,500
Apr 2, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	2,500
Mar 31, 2025	0.3850	0.3850	0.3300	0.3300	0.3300	3,000
Mar 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Mar 27, 2025	0.3750	0.3750	0.3600	0.3600	0.3600	22,000
Mar 26, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
Mar 25, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	1,500
Mar 24, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	500
Mar 21, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	500
Mar 20, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	500
Mar 19, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	500
Mar 18, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	2,000
Mar 17, 2025	0.3750	0.3750	0.3600	0.3600	0.3600	25,500
Mar 14, 2025	0.3750	0.3750	0.3500	0.3500	0.3500	4,500
Mar 13, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	500
Mar 12, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Mar 11, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	500
Mar 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Mar 6, 2025	0.3400	0.3400	0.3100	0.3300	0.3300	13,500
Mar 5, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	750
Mar 4, 2025	0.3750	0.3750	0.3400	0.3400	0.3400	6,500
Mar 3, 2025	0.3850	0.3850	0.3600	0.3600	0.3600	3,000
Feb 26, 2025	0.3800	0.3800	0.3600	0.3600	0.3600	3,000
Feb 25, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	1,000
Feb 24, 2025	0.4000	0.4000	0.3800	0.3800	0.3800	3,000
Feb 21, 2025	0.4000	0.4000	0.3800	0.3800	0.3800	2,000
Feb 20, 2025	0.4000	0.4000	0.3800	0.4000	0.4000	6,000
Feb 19, 2025	0.3950	0.4000	0.3800	0.4000	0.4000	8,000
Feb 18, 2025	0.3700	0.4000	0.3700	0.3700	0.3700	8,000
Feb 14, 2025	0.4000	0.4000	0.3700	0.3700	0.3700	6,500
Feb 13, 2025	0.4250	0.4250	0.4000	0.4000	0.4000	2,000
Feb 12, 2025	0.4250	0.4250	0.4000	0.4000	0.4000	3,250
Feb 11, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	12,700
Feb 10, 2025	0.4000	0.4450	0.4000	0.4200	0.4200	49,200
Feb 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Feb 6, 2025	0.4200	0.4500	0.4000	0.4000	0.4000	4,000
Feb 5, 2025	0.4200	0.4450	0.4000	0.4000	0.4000	7,500
Feb 4, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	4,000
Feb 3, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Jan 31, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	1,000
Jan 30, 2025	0.4000	0.4000	0.3500	0.3500	0.3500	2,000
Jan 27, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	3,500
Jan 24, 2025	0.3450	0.3500	0.3450	0.3500	0.3500	5,500
Jan 23, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	500
Jan 21, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	1,500
Jan 16, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	1,000
Jan 15, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	2,898
Jan 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	4,200
Jan 13, 2025	0.2500	0.3000	0.2100	0.3000	0.3000	14,000
Jan 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jan 6, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	10,000
Dec 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	500
Dec 6, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	15,000
Dec 5, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	34,500
Dec 3, 2024	0.2500	0.3100	0.2500	0.3100	0.3100	16,000
Nov 27, 2024	0.2500	0.2500	0.2250	0.2400	0.2400	34,000
Nov 25, 2024	0.2750	0.3000	0.2750	0.3000	0.3000	105,000
Nov 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,000
Nov 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Nov 4, 2024	0.2150	0.2150	0.2000	0.2000	0.2000	2,000
Oct 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Oct 28, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	1,000
Oct 21, 2024	0.2000	0.2750	0.2000	0.2750	0.2750	53,000
Sep 25, 2024	0.2200	0.2600	0.2200	0.2600	0.2600	24,000
Sep 16, 2024	0.1800	0.1800	0.1600	0.1600	0.1600	12,000
Sep 10, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	20,000
Aug 30, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	10,000
Aug 27, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	1,000
Aug 26, 2024	0.1700	0.1700	0.1650	0.1650	0.1650	25,000
Aug 14, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	14,500
Aug 13, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	25,525
Aug 12, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	80,000
Jul 26, 2024	0.2000	0.2000	0.1600	0.1600	0.1600	178,000
Jul 25, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Jul 24, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-

MAXM.CN MaxusMin

0.5000

0.00%

FOMO.CN FormationMtls

0.3500

+1.45%

AVE.CN Aventis Energy Inc.

0.3150

+3.28%

CUPR.CN SuperCopper

0.4350

+1.16%

MSMGF Grid Metals Corp.

0.0288

0.00%

NIO.ST Nordic Iron Ore AB (publ)

3.5500

+2.90%

NVPC.CN Nova Pacific Metals Corp.

0.1150

-8.00%

OWN.V Rex Resources Corp.

0.1000

0.00%

LFLRF LaFleur Minerals Inc.

0.2275

-8.27%

SKRR.V SKRR Exploration Inc.

0.2950

+1.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Glenstar Minerals Inc. (GSTR.CN)

Related Tickers