2m 2m 2m 2m 2m 2m 2m
Glencore (GLCNF)
OTC
$8.13+$0.26 (+3.24%)
Price as of Aug 21, 2026- N/AMarket Cap
- 110.24%1-Year Change
- Other Industrial Metals & MiningIndustry
Glencore (GLCNF)
$8.13+$0.26 (+3.24%)
- 1 Month+14.71%Low Price$6.75High Price$8.13
- 3 Months+5.24%Low Price$6.63High Price$8.19
- 1 Year+110.24%Low Price$3.77High Price$8.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 8.08 | 8.19 | 8.04 | 8.13 | +3.24% | 67,627 |
08/20/2026 | 7.86 | 7.95 | 7.86 | 7.88 | +1.16% | 14,622 |
08/19/2026 | 7.83 | 7.88 | 7.70 | 7.79 | +4.29% | 92,305 |
08/18/2026 | 7.48 | 7.50 | 7.47 | 7.47 | -1.78% | 12,492 |
08/17/2026 | 7.48 | 7.60 | 7.48 | 7.60 | +1.60% | 7,919 |
08/14/2026 | 7.46 | 7.54 | 7.45 | 7.48 | -1.38% | 5,771 |
08/13/2026 | 7.72 | 7.72 | 7.51 | 7.59 | -2.19% | 20,322 |
08/12/2026 | 7.75 | 7.76 | 7.73 | 7.76 | -0.06% | 4,595 |
08/11/2026 | 7.66 | 7.89 | 7.66 | 7.76 | 0.00% | 13,166 |
08/10/2026 | 7.53 | 7.76 | 7.53 | 7.76 | +1.57% | 25,007 |
08/07/2026 | 7.25 | 7.75 | 7.25 | 7.64 | +0.39% | 25,986 |
08/06/2026 | 7.58 | 7.72 | 7.57 | 7.61 | -1.04% | 28,268 |
08/05/2026 | 7.70 | 7.75 | 7.65 | 7.69 | +3.22% | 15,169 |
08/04/2026 | 7.39 | 7.45 | 7.39 | 7.45 | +3.11% | 13,998 |
08/03/2026 | 7.12 | 7.25 | 7.12 | 7.23 | -1.16% | 66,723 |
07/31/2026 | 7.23 | 7.32 | 7.23 | 7.31 | +2.24% | 28,539 |
07/30/2026 | 7.17 | 7.25 | 7.13 | 7.15 | +2.88% | 38,320 |
07/29/2026 | 6.90 | 6.95 | 6.82 | 6.95 | +2.96% | 114,870 |
07/28/2026 | 6.74 | 6.77 | 6.65 | 6.75 | -1.46% | 14,502 |
07/27/2026 | 6.88 | 6.95 | 6.85 | 6.85 | -4.40% | 80,029 |
07/24/2026 | 7.17 | 7.25 | 7.08 | 7.17 | -0.07% | 4,548 |
07/23/2026 | 7.20 | 7.21 | 7.16 | 7.17 | -0.55% | 24,091 |
07/22/2026 | 7.21 | 7.21 | 7.16 | 7.21 | +1.73% | 52,319 |
07/21/2026 | 7.00 | 7.09 | 6.98 | 7.09 | +3.84% | 19,850 |
07/20/2026 | 6.82 | 6.90 | 6.80 | 6.83 | -1.37% | 11,234 |
07/17/2026 | 6.86 | 6.93 | 6.75 | 6.92 | -0.07% | 11,329 |
07/16/2026 | 6.99 | 6.99 | 6.93 | 6.93 | -2.40% | 100,214 |
07/15/2026 | 7.10 | 7.10 | 7.00 | 7.10 | +0.28% | 11,172 |
07/14/2026 | 7.04 | 7.14 | 7.04 | 7.08 | +4.12% | 15,791 |
07/13/2026 | 6.88 | 6.91 | 6.80 | 6.80 | +0.37% | 6,167 |
07/10/2026 | 6.87 | 6.95 | 6.77 | 6.77 | -1.31% | 10,641 |
07/09/2026 | 6.94 | 6.94 | 6.80 | 6.86 | +3.55% | 46,550 |
07/08/2026 | 6.72 | 6.72 | 6.59 | 6.63 | -2.71% | 2,281,165 |
07/07/2026 | 6.90 | 6.90 | 6.78 | 6.81 | -0.59% | 17,944 |
07/06/2026 | 6.76 | 6.86 | 6.76 | 6.85 | -0.29% | 19,002 |
07/02/2026 | 6.82 | 6.88 | 6.82 | 6.87 | +1.40% | 36,178 |
07/01/2026 | 6.81 | 6.82 | 6.61 | 6.78 | -0.62% | 26,541 |
06/30/2026 | 6.84 | 6.98 | 6.70 | 6.82 | +0.55% | 30,293 |
06/29/2026 | 6.92 | 6.94 | 6.75 | 6.78 | +2.26% | 55,049 |
06/26/2026 | 6.73 | 6.81 | 6.63 | 6.63 | -3.21% | 36,921 |
06/25/2026 | 6.90 | 6.94 | 6.75 | 6.85 | 0.00% | 48,624 |
06/24/2026 | 6.74 | 6.87 | 6.68 | 6.85 | -2.84% | 32,344 |
06/23/2026 | 7.07 | 7.08 | 6.92 | 7.05 | -4.79% | 12,381 |
06/22/2026 | 7.43 | 7.43 | 7.40 | 7.41 | -1.66% | 26,950 |
06/18/2026 | 7.48 | 7.60 | 7.46 | 7.53 | -2.27% | 14,362 |
06/17/2026 | 7.70 | 7.86 | 7.66 | 7.71 | -1.72% | 3,114 |
06/16/2026 | 7.71 | 7.88 | 7.71 | 7.84 | +1.03% | 12,457 |
06/15/2026 | 7.69 | 7.85 | 7.69 | 7.76 | -1.40% | 42,220 |
06/12/2026 | 7.90 | 7.93 | 7.82 | 7.87 | +0.38% | 154,489 |
06/11/2026 | 7.66 | 7.84 | 7.63 | 7.84 | +4.26% | 127,831 |
06/10/2026 | 7.64 | 7.64 | 7.42 | 7.52 | -1.83% | 18,166 |
06/09/2026 | 7.73 | 7.80 | 7.64 | 7.66 | -4.25% | 14,393 |
06/08/2026 | 7.90 | 8.00 | 7.85 | 8.00 | +1.20% | 36,154 |
06/05/2026 | 8.00 | 8.00 | 7.90 | 7.91 | -3.08% | 2,334 |
06/04/2026 | 8.06 | 8.19 | 8.06 | 8.16 | +1.07% | 70,735 |
06/03/2026 | 8.25 | 8.25 | 8.07 | 8.07 | -1.47% | 14,897 |
06/02/2026 | 8.00 | 8.30 | 8.00 | 8.19 | +4.13% | 23,434 |
06/01/2026 | 7.70 | 7.87 | 7.70 | 7.87 | +2.01% | 11,102 |
05/29/2026 | 7.75 | 7.80 | 7.65 | 7.71 | +0.98% | 10,439 |
05/28/2026 | 7.64 | 7.64 | 7.55 | 7.64 | -1.10% | 14,047 |
05/27/2026 | 7.78 | 7.79 | 7.64 | 7.72 | -0.77% | 26,341 |
05/26/2026 | 7.80 | 7.92 | 7.78 | 7.78 | +1.97% | 77,229 |
05/22/2026 | 7.63 | 7.66 | 7.60 | 7.63 | -1.23% | 9,161 |
05/21/2026 | 7.65 | 7.78 | 7.65 | 7.73 | +2.39% | 10,693 |
05/20/2026 | 7.55 | 7.68 | 7.54 | 7.55 | +0.33% | 6,482 |
05/19/2026 | 7.46 | 7.52 | 7.46 | 7.52 | -2.97% | 8,546 |
05/18/2026 | 7.68 | 7.76 | 7.67 | 7.75 | +1.42% | 25,820 |
05/15/2026 | 7.62 | 7.73 | 7.52 | 7.64 | -3.80% | 593,528 |
05/14/2026 | 7.97 | 8.12 | 7.89 | 7.94 | -1.44% | 15,510 |
05/13/2026 | 7.83 | 8.10 | 7.83 | 8.06 | +4.13% | 11,673 |
05/12/2026 | 7.81 | 7.81 | 7.68 | 7.74 | -0.77% | 41,578 |
05/11/2026 | 7.82 | 7.90 | 7.76 | 7.80 | +1.75% | 309,110 |
05/08/2026 | 7.63 | 7.69 | 7.57 | 7.67 | +1.81% | 10,454 |
05/08/2026 |
$0.09 Dividend | |||||
05/07/2026 | 7.57 | 7.71 | 7.47 | 7.53 | -1.23% | 27,234 |
05/06/2026 | 7.68 | 7.69 | 7.53 | 7.62 | +0.52% | 10,413 |
05/05/2026 | 7.61 | 7.61 | 7.43 | 7.58 | -0.36% | 8,175 |
05/04/2026 | 7.51 | 7.68 | 7.51 | 7.61 | +0.65% | 23,264 |
05/01/2026 | 7.64 | 7.64 | 7.49 | 7.56 | -0.94% | 7,197 |
04/30/2026 | 7.44 | 7.65 | 7.44 | 7.63 | +0.90% | 168,561 |
04/29/2026 | 7.66 | 7.66 | 7.35 | 7.57 | +3.55% | 88,904 |
04/28/2026 | 7.35 | 7.36 | 7.24 | 7.31 | -2.25% | 11,416 |
04/27/2026 | 7.42 | 7.48 | 7.26 | 7.48 | +0.80% | 13,216 |
04/24/2026 | 7.51 | 7.51 | 7.41 | 7.42 | -3.35% | 9,812 |
04/23/2026 | 7.46 | 7.67 | 7.38 | 7.67 | +1.97% | 12,034 |
04/22/2026 | 7.44 | 7.53 | 7.42 | 7.53 | +3.40% | 156,085 |
04/21/2026 | 7.31 | 7.38 | 7.17 | 7.28 | -0.54% | 24,799 |
04/20/2026 | 7.39 | 7.39 | 7.30 | 7.32 | +0.27% | 15,387 |
04/17/2026 | 7.37 | 7.37 | 7.18 | 7.30 | -1.91% | 4,830,726 |
04/16/2026 | 7.42 | 7.48 | 7.40 | 7.44 | -0.48% | 15,573 |
04/15/2026 | 7.50 | 7.53 | 7.48 | 7.48 | -1.82% | 4,637 |
04/14/2026 | 7.63 | 7.64 | 7.46 | 7.61 | -0.52% | 104,113 |
04/13/2026 | 7.50 | 7.65 | 7.42 | 7.65 | +5.16% | 17,506 |
04/10/2026 | 7.59 | 7.59 | 7.28 | 7.28 | -1.08% | 130,931 |
04/09/2026 | 7.58 | 7.61 | 7.36 | 7.36 | -1.06% | 105,551 |
04/08/2026 | 7.47 | 7.52 | 7.40 | 7.44 | +1.76% | 232,184 |
04/07/2026 | 7.32 | 7.40 | 7.23 | 7.31 | -1.34% | 17,526 |
04/06/2026 | 7.23 | 7.51 | 7.23 | 7.41 | -0.21% | 21,308 |
04/02/2026 | 7.37 | 7.52 | 7.33 | 7.42 | +0.75% | 108,377 |
04/01/2026 | 7.48 | 7.48 | 7.25 | 7.37 | -0.67% | 12,773 |