2m 2m 2m 2m 2m 2m 2m
Glencore (GLCNF)
OTC
$7.40+$0.18 (+2.42%)
Price as of Oct 02, 2026- N/AMarket Cap
- 64.74%1-Year Change
- Other Industrial Metals & MiningIndustry
Glencore (GLCNF)
$7.40+$0.18 (+2.42%)
- 1 Month-8.07%Low Price$7.23High Price$8.47
- 3 Months+10.03%Low Price$6.49High Price$8.47
- 1 Year+64.74%Low Price$4.26High Price$8.47
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 7.00 | 7.55 | 7.00 | 7.40 | +2.42% | 12,386 |
10/01/2026 | 7.28 | 7.42 | 7.20 | 7.23 | -2.23% | 14,855 |
09/30/2026 | 7.28 | 7.51 | 7.28 | 7.39 | +1.09% | 10,026 |
09/29/2026 | 7.35 | 7.36 | 7.23 | 7.31 | -0.61% | 13,875 |
09/28/2026 | 7.25 | 7.36 | 7.25 | 7.36 | -1.08% | 36,972 |
09/25/2026 | 7.34 | 7.44 | 7.34 | 7.44 | +1.57% | 14,279 |
09/24/2026 | 7.31 | 7.41 | 7.21 | 7.32 | +0.34% | 11,298 |
09/23/2026 | 7.28 | 7.34 | 7.24 | 7.30 | +0.34% | 15,041 |
09/22/2026 | 7.19 | 7.27 | 7.13 | 7.27 | -0.82% | 17,297 |
09/21/2026 | 7.47 | 7.49 | 7.30 | 7.33 | -0.54% | 8,772 |
09/18/2026 | 7.54 | 7.54 | 7.27 | 7.37 | -3.53% | 17,258 |
09/17/2026 | 7.73 | 7.78 | 7.64 | 7.64 | -0.20% | 6,152 |
09/16/2026 | 7.76 | 7.76 | 7.61 | 7.66 | +0.33% | 9,368 |
09/15/2026 | 7.89 | 7.89 | 7.50 | 7.63 | -4.68% | 11,280 |
09/14/2026 | 8.02 | 8.02 | 7.90 | 8.01 | -1.84% | 15,901 |
09/11/2026 | 8.08 | 8.25 | 8.08 | 8.16 | +0.62% | 13,278 |
09/10/2026 | 8.13 | 8.22 | 8.07 | 8.11 | -4.31% | 41,737 |
09/09/2026 | 8.50 | 8.56 | 8.43 | 8.47 | +0.12% | 6,297 |
09/08/2026 | 8.46 | 8.53 | 8.40 | 8.46 | +5.09% | 45,458 |
09/04/2026 | 8.02 | 8.15 | 8.02 | 8.05 | -1.83% | 2,759 |
09/03/2026 | 8.30 | 8.30 | 8.14 | 8.20 | +1.86% | 56,809 |
09/02/2026 | 8.08 | 8.08 | 7.99 | 8.05 | 0.00% | 9,823 |
09/01/2026 | 8.07 | 8.09 | 8.04 | 8.05 | +1.07% | 4,638 |
08/31/2026 | 8.03 | 8.03 | 7.97 | 7.97 | -0.50% | 32,590 |
08/28/2026 | 8.11 | 8.12 | 8.00 | 8.01 | +1.01% | 8,445 |
08/28/2026 |
$0.17 Dividend | |||||
08/27/2026 | 7.89 | 7.93 | 7.89 | 7.93 | -0.80% | 3,632 |
08/26/2026 | 8.08 | 8.11 | 7.99 | 7.99 | +0.49% | 16,629 |
08/25/2026 | 7.84 | 8.04 | 7.84 | 7.95 | +0.25% | 4,885 |
08/24/2026 | 7.95 | 8.03 | 7.89 | 7.93 | -0.37% | 13,551 |
08/21/2026 | 7.91 | 8.02 | 7.87 | 7.96 | +3.24% | 67,627 |
08/20/2026 | 7.69 | 7.78 | 7.69 | 7.71 | +1.16% | 14,622 |
08/19/2026 | 7.67 | 7.71 | 7.54 | 7.62 | +4.29% | 92,305 |
08/18/2026 | 7.32 | 7.34 | 7.31 | 7.31 | -1.78% | 12,492 |
08/17/2026 | 7.32 | 7.44 | 7.32 | 7.44 | +1.60% | 7,919 |
08/14/2026 | 7.30 | 7.38 | 7.29 | 7.32 | -1.38% | 5,771 |
08/13/2026 | 7.56 | 7.56 | 7.35 | 7.43 | -2.19% | 20,322 |
08/12/2026 | 7.58 | 7.60 | 7.57 | 7.59 | -0.06% | 4,595 |
08/11/2026 | 7.50 | 7.72 | 7.50 | 7.60 | 0.00% | 13,166 |
08/10/2026 | 7.37 | 7.60 | 7.37 | 7.60 | +1.57% | 25,007 |
08/07/2026 | 7.10 | 7.59 | 7.10 | 7.48 | +0.39% | 25,986 |
08/06/2026 | 7.42 | 7.56 | 7.41 | 7.45 | -1.04% | 28,268 |
08/05/2026 | 7.54 | 7.59 | 7.49 | 7.53 | +3.22% | 15,169 |
08/04/2026 | 7.23 | 7.29 | 7.23 | 7.29 | +3.11% | 13,998 |
08/03/2026 | 6.97 | 7.09 | 6.97 | 7.07 | -1.16% | 66,723 |
07/31/2026 | 7.07 | 7.17 | 7.07 | 7.16 | +2.24% | 28,539 |
07/30/2026 | 7.02 | 7.10 | 6.98 | 7.00 | +2.88% | 38,320 |
07/29/2026 | 6.76 | 6.80 | 6.68 | 6.80 | +2.96% | 114,870 |
07/28/2026 | 6.60 | 6.62 | 6.51 | 6.61 | -1.46% | 14,502 |
07/27/2026 | 6.74 | 6.80 | 6.71 | 6.71 | -4.40% | 80,029 |
07/24/2026 | 7.01 | 7.10 | 6.93 | 7.01 | -0.07% | 4,548 |
07/23/2026 | 7.04 | 7.06 | 7.01 | 7.02 | -0.55% | 24,091 |
07/22/2026 | 7.06 | 7.06 | 7.01 | 7.06 | +1.73% | 52,319 |
07/21/2026 | 6.85 | 6.94 | 6.83 | 6.94 | +3.84% | 19,850 |
07/20/2026 | 6.68 | 6.76 | 6.66 | 6.68 | -1.37% | 11,234 |
07/17/2026 | 6.72 | 6.78 | 6.61 | 6.77 | -0.07% | 11,329 |
07/16/2026 | 6.84 | 6.84 | 6.78 | 6.78 | -2.40% | 100,214 |
07/15/2026 | 6.95 | 6.95 | 6.85 | 6.95 | +0.28% | 11,172 |
07/14/2026 | 6.89 | 6.99 | 6.89 | 6.93 | +4.12% | 15,791 |
07/13/2026 | 6.74 | 6.76 | 6.65 | 6.65 | +0.37% | 6,167 |
07/10/2026 | 6.73 | 6.80 | 6.63 | 6.63 | -1.31% | 10,641 |
07/09/2026 | 6.79 | 6.79 | 6.66 | 6.72 | +3.55% | 46,550 |
07/08/2026 | 6.58 | 6.58 | 6.45 | 6.49 | -2.71% | 2,281,165 |
07/07/2026 | 6.76 | 6.76 | 6.64 | 6.67 | -0.59% | 17,944 |
07/06/2026 | 6.62 | 6.72 | 6.62 | 6.71 | -0.29% | 19,002 |
07/02/2026 | 6.68 | 6.74 | 6.67 | 6.73 | +1.40% | 36,178 |
07/01/2026 | 6.67 | 6.67 | 6.47 | 6.63 | -0.62% | 26,541 |
06/30/2026 | 6.70 | 6.83 | 6.56 | 6.67 | +0.55% | 30,293 |
06/29/2026 | 6.78 | 6.79 | 6.61 | 6.64 | +2.26% | 55,049 |
06/26/2026 | 6.59 | 6.66 | 6.49 | 6.49 | -3.21% | 36,921 |
06/25/2026 | 6.76 | 6.79 | 6.61 | 6.71 | 0.00% | 48,624 |
06/24/2026 | 6.60 | 6.72 | 6.54 | 6.71 | -2.84% | 32,344 |
06/23/2026 | 6.92 | 6.93 | 6.77 | 6.90 | -4.79% | 12,381 |
06/22/2026 | 7.27 | 7.27 | 7.24 | 7.25 | -1.66% | 26,950 |
06/18/2026 | 7.32 | 7.44 | 7.30 | 7.37 | -2.27% | 14,362 |
06/17/2026 | 7.54 | 7.69 | 7.50 | 7.54 | -1.72% | 3,114 |
06/16/2026 | 7.55 | 7.72 | 7.55 | 7.68 | +1.03% | 12,457 |
06/15/2026 | 7.53 | 7.69 | 7.53 | 7.60 | -1.40% | 42,220 |
06/12/2026 | 7.73 | 7.76 | 7.65 | 7.70 | +0.38% | 154,489 |
06/11/2026 | 7.49 | 7.68 | 7.47 | 7.68 | +4.26% | 127,831 |
06/10/2026 | 7.48 | 7.48 | 7.26 | 7.36 | -1.83% | 18,166 |
06/09/2026 | 7.57 | 7.64 | 7.48 | 7.50 | -4.25% | 14,393 |
06/08/2026 | 7.73 | 7.83 | 7.69 | 7.83 | +1.20% | 36,154 |
06/05/2026 | 7.83 | 7.83 | 7.73 | 7.74 | -3.08% | 2,334 |
06/04/2026 | 7.89 | 8.01 | 7.89 | 7.98 | +1.07% | 70,735 |
06/03/2026 | 8.08 | 8.08 | 7.90 | 7.90 | -1.47% | 14,897 |
06/02/2026 | 7.83 | 8.13 | 7.83 | 8.02 | +4.13% | 23,434 |
06/01/2026 | 7.54 | 7.70 | 7.54 | 7.70 | +2.01% | 11,102 |
05/29/2026 | 7.59 | 7.64 | 7.49 | 7.55 | +0.98% | 10,439 |
05/28/2026 | 7.47 | 7.48 | 7.39 | 7.47 | -1.10% | 14,047 |
05/27/2026 | 7.62 | 7.63 | 7.48 | 7.56 | -0.77% | 26,341 |
05/26/2026 | 7.64 | 7.75 | 7.62 | 7.62 | +1.97% | 77,229 |
05/22/2026 | 7.47 | 7.50 | 7.44 | 7.47 | -1.23% | 9,161 |
05/21/2026 | 7.49 | 7.62 | 7.49 | 7.56 | +2.39% | 10,693 |
05/20/2026 | 7.39 | 7.52 | 7.38 | 7.39 | +0.33% | 6,482 |
05/19/2026 | 7.30 | 7.37 | 7.30 | 7.36 | -2.97% | 8,546 |
05/18/2026 | 7.52 | 7.60 | 7.51 | 7.59 | +1.42% | 25,820 |
05/15/2026 | 7.46 | 7.57 | 7.36 | 7.48 | -3.80% | 593,528 |
05/14/2026 | 7.80 | 7.95 | 7.72 | 7.78 | -1.44% | 15,510 |
05/13/2026 | 7.67 | 7.93 | 7.67 | 7.89 | +4.13% | 11,673 |