tiprankstipranks
Glenstar Ventures Inc. (TSE:GSTR)
:GSTR
Canadian Market
GSTR
Glenstar Ventures Inc.
RESEARCH TOOLSreports
Want to see TSE:GSTR full AI Analyst Report?

Glenstar Ventures Inc. (GSTR) Historical Prices

28 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
10,500
0.18
Apr 30, 2026
0.29
0.31
0.28
0.30
0.30
+3.45%
87,000
1.51
Apr 29, 2026
0.27
0.30
0.27
0.29
0.29
+1.75%
15,100
0.26
Apr 28, 2026
0.27
0.29
0.25
0.29
0.29
+5.56%
50,000
0.85
Apr 27, 2026
0.26
0.28
0.26
0.27
0.27
+3.85%
48,800
0.83
Apr 24, 2026
0.30
0.30
0.25
0.26
0.26
-10.34%
97,252
1.66
Apr 23, 2026
0.31
0.31
0.29
0.29
0.29
0.00%
2,000
0.03
Apr 22, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
8,000
0.13
Apr 21, 2026
0.29
0.30
0.29
0.30
0.30
+7.14%
2,000
0.03
Apr 20, 2026
0.29
0.29
0.28
0.28
0.28
0.00%
3,000
0.05
Apr 17, 2026
0.30
0.30
0.27
0.28
0.28
0.00%
38,600
0.64
Apr 16, 2026
0.30
0.35
0.21
0.28
0.28
-6.67%
391,806
7.15
Apr 15, 2026
0.30
0.34
0.30
0.30
0.30
0.00%
140,100
2.61
Apr 14, 2026
0.30
0.33
0.29
0.30
0.30
0.00%
102,239
1.96
Apr 13, 2026
0.29
0.30
0.29
0.30
0.30
+1.69%
5,020
0.09
Apr 10, 2026
0.30
0.30
0.30
0.30
0.30
-4.84%
1,900
0.03
Apr 09, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
11,725
0.21
Apr 08, 2026
0.31
0.31
0.30
0.31
0.31
+5.08%
4,000
0.07
Apr 07, 2026
0.30
0.30
0.30
0.30
0.30
-1.67%
2,500
0.04
Apr 06, 2026
0.31
0.31
0.29
0.30
0.30
0.00%
4,555
0.08
Apr 03, 2026
0.28
0.32
0.28
0.30
0.30
0.00%
0
0.00
Apr 02, 2026
0.28
0.32
0.28
0.30
0.30
0.00%
39,601
0.66
Apr 01, 2026
0.27
0.31
0.27
0.30
0.30
+15.38%
90,970
1.50
Mar 31, 2026
0.27
0.27
0.26
0.26
0.26
0.00%
1,500
0.02
Mar 30, 2026
0.27
0.27
0.26
0.26
0.26
-3.70%
40,510
0.67
Mar 27, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
4,000
0.07
Mar 26, 2026
0.26
0.27
0.26
0.27
0.27
+3.85%
5,500
0.09
Mar 25, 2026
0.27
0.27
0.26
0.26
0.26
-1.89%
7,000
0.11
Mar 24, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
52,000
0.83
Mar 23, 2026
0.27
0.27
0.26
0.27
0.27
-8.62%
23,000
0.37
Mar 20, 2026
0.29
0.29
0.29
0.29
0.29
+7.41%
2,500
0.04
Mar 19, 2026
0.30
0.30
0.27
0.27
0.27
-10.00%
48,010
0.74
Mar 18, 2026
0.29
0.32
0.28
0.30
0.30
+3.45%
72,500
1.12
Mar 17, 2026
0.28
0.30
0.28
0.29
0.29
+7.41%
49,308
0.76
Mar 16, 2026
0.26
0.28
0.26
0.27
0.27
+3.85%
42,500
0.66
Mar 13, 2026
0.27
0.27
0.26
0.26
0.26
-7.14%
16,100
0.25
Mar 12, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
3,000
0.05
Mar 11, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
23,000
0.35
Mar 10, 2026
0.27
0.29
0.26
0.28
0.28
+5.66%
37,500
0.57
Mar 09, 2026
0.26
0.27
0.26
0.27
0.27
+1.92%
42,900
0.63
Mar 06, 2026
0.28
0.28
0.26
0.26
0.26
-7.14%
109,500
1.64
Mar 05, 2026
0.28
0.28
0.28
0.28
0.28
-6.67%
2,000
0.03
Mar 04, 2026
0.27
0.30
0.26
0.30
0.30
+20.00%
10,666
0.15
Mar 03, 2026
0.23
0.25
0.23
0.25
0.25
+4.17%
24,500
0.35
Mar 02, 2026
0.24
0.24
0.24
0.24
0.24
-5.88%
3,000
0.04
Feb 27, 2026
0.25
0.26
0.25
0.26
0.26
+6.25%
67,075
0.95
Feb 26, 2026
0.24
0.24
0.24
0.24
0.24
0.00%
5,000
0.07
Feb 25, 2026
0.24
0.25
0.24
0.24
0.24
+4.35%
36,048
0.49
Feb 24, 2026
0.22
0.23
0.22
0.23
0.23
+6.98%
102,500
1.42
Feb 23, 2026
0.22
0.23
0.22
0.22
0.22
0.00%
101,030
1.42
Rows:
50