Glencore (GLCNF)
OTC: GLCNF
· Real-Time Price · USD
4.64
0.06 (1.42%)
At close: Oct 03, 2025, 3:18 PM
4.64
0.00%
After-hours: Oct 03, 2025, 12:10 PM EDT
GLCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.64 | 4.65 | 4.60 | 4.64 | 4.64 | 1.31% | 116,710 |
| Oct 2, 2025 | 4.57 | 4.63 | 4.57 | 4.58 | 4.58 | -0.22% | 2,938 |
| Oct 1, 2025 | 4.60 | 4.66 | 4.58 | 4.59 | 4.59 | 0.00% | 17,600 |
| 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% | 5,100 |
| Sep 25, 2025 | 4.47 | 4.47 | 4.41 | 4.42 | 4.42 | -0.23% | 27,543 |
| Sep 24, 2025 | 4.42 | 4.48 | 4.42 | 4.43 | 4.43 | 1.84% | 36,036 |
| Sep 23, 2025 | 4.32 | 4.39 | 4.32 | 4.35 | 4.35 | 0.69% | 15,600 |
| Sep 22, 2025 | 4.28 | 4.33 | 4.28 | 4.32 | 4.32 | 2.13% | 21,127 |
| Sep 19, 2025 | 4.20 | 4.24 | 4.20 | 4.23 | 4.23 | 1.44% | 26,116 |
| Sep 18, 2025 | 4.16 | 4.17 | 4.14 | 4.17 | 4.17 | 0.00% | 9,643 |
| Sep 17, 2025 | 4.24 | 4.24 | 4.17 | 4.17 | 4.17 | -1.18% | 34,526 |
| Sep 16, 2025 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | 1.20% | 23,209 |
| Sep 15, 2025 | 4.11 | 4.22 | 4.11 | 4.17 | 4.17 | 1.46% | 34,714 |
| Sep 12, 2025 | 4.11 | 4.15 | 4.11 | 4.11 | 4.11 | 2.75% | 111,033 |
| Sep 11, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.74% | 5,037 |
| Sep 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.98% | 16,700 |
| Sep 9, 2025 | 4.09 | 4.13 | 4.07 | 4.07 | 4.07 | 5.71% | 110,700 |
| Sep 8, 2025 | 3.85 | 3.87 | 3.85 | 3.85 | 3.85 | 0.26% | 14,605 |
Page 1 of 136