Glencore (GLCNF)
OTC: GLCNF
· Real-Time Price · USD
4.07
0.22 (5.71%)
At close: Sep 09, 2025, 3:11 PM
4.09
0.62%
Pre-market: Sep 09, 2025, 09:30 AM EDT
GLCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.09 | 4.13 | 4.07 | 4.07 | 4.07 | 5.71% | 110,663 |
| Sep 8, 2025 | 3.85 | 3.87 | 3.85 | 3.85 | 3.85 | 0.26% | 14,605 |
| Sep 5, 2025 | 3.90 | 3.93 | 3.84 | 3.84 | 3.84 | 0.79% | 39,642 |
| Sep 4, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.26% | 289,700 |
| Sep 3, 2025 | 3.83 | 3.88 | 3.77 | 3.82 | 3.82 | 0.00% | 7,648 |
| Sep 2, 2025 | 3.79 | 3.82 | 3.77 | 3.82 | 3.82 | -3.54% | 201,528 |
| Aug 29, 2025 | 3.97 | 3.97 | 3.92 | 3.96 | 3.96 | -1.25% | 90,700 |
| Aug 28, 2025 | 3.98 | 4.07 | 3.98 | 4.01 | 4.01 | 1.52% | 25,121 |
| Aug 27, 2025 | 3.89 | 3.96 | 3.89 | 3.95 | 3.90 | 0.51% | 4,227 |
| Aug 26, 2025 | 3.98 | 3.98 | 3.88 | 3.93 | 3.88 | -0.25% | 220,200 |
| Aug 25, 2025 | 3.95 | 4.00 | 3.94 | 3.94 | 3.89 | -0.51% | 5,640 |
| Aug 22, 2025 | 3.90 | 3.97 | 3.90 | 3.96 | 3.91 | 0.51% | 5,600 |
| Aug 21, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.89 | -0.25% | 6,200 |
| Aug 20, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.90 | -1.00% | 32,400 |
| Aug 19, 2025 | 4.05 | 4.05 | 3.91 | 3.99 | 3.94 | 1.27% | 30,300 |
| Aug 18, 2025 | 3.96 | 4.00 | 3.90 | 3.94 | 3.89 | -3.19% | 26,000 |
| Aug 15, 2025 | 4.07 | 4.07 | 4.00 | 4.07 | 4.02 | 2.01% | 5,445 |
| Aug 14, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.94 | -0.50% | 17,626 |
| Aug 13, 2025 | 4.00 | 4.03 | 3.96 | 4.01 | 3.96 | 0.25% | 5,000 |
| Aug 12, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 3.95 | 2.56% | 11,700 |