Glencore (GLCNF)
OTC: GLCNF
· Real-Time Price · USD
3.99
-0.02 (-0.62%)
At close: Aug 14, 2025, 3:19 PM
3.99
0.00%
After-hours: Aug 13, 2025, 08:00 PM EDT
GLCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | -0.50% | 17,626 |
| Aug 13, 2025 | 4.00 | 4.03 | 3.96 | 4.01 | 4.01 | 0.25% | 5,000 |
| Aug 12, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 11,700 |
| Aug 11, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | 1.04% | 4,800 |
| Aug 8, 2025 | 3.84 | 3.90 | 3.84 | 3.86 | 3.86 | 2.93% | 7,115 |
| Aug 7, 2025 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | -1.32% | 9,531 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -5.24% | 59,400 |
| Aug 5, 2025 | 4.07 | 4.07 | 4.00 | 4.01 | 4.01 | 0.75% | 42,027 |
| Aug 4, 2025 | 4.00 | 4.01 | 3.98 | 3.98 | 3.98 | 0.25% | 14,100 |
| Aug 1, 2025 | 3.95 | 4.01 | 3.93 | 3.97 | 3.97 | -1.49% | 39,701 |
| Jul 31, 2025 | 3.95 | 4.06 | 3.90 | 4.03 | 4.03 | 0.75% | 46,800 |
| Jul 30, 2025 | 4.13 | 4.16 | 4.00 | 4.00 | 4.00 | -2.20% | 52,233 |
| Jul 29, 2025 | 4.14 | 4.14 | 4.07 | 4.09 | 4.09 | -3.31% | 11,200 |
| Jul 28, 2025 | 4.18 | 4.25 | 4.18 | 4.23 | 4.23 | -2.31% | 6,900 |
| Jul 25, 2025 | 4.30 | 4.35 | 4.28 | 4.33 | 4.33 | -0.92% | 16,722 |
| Jul 24, 2025 | 4.36 | 4.39 | 4.36 | 4.37 | 4.37 | -0.68% | 6,236 |
| Jul 23, 2025 | 4.43 | 4.48 | 4.40 | 4.40 | 4.40 | 0.69% | 20,710 |
| Jul 22, 2025 | 4.36 | 4.40 | 4.35 | 4.37 | 4.37 | 4.05% | 13,014 |
| Jul 21, 2025 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 2.94% | 11,219 |
| Jul 18, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | 0.00% | 21,700 |