GoldStone Resources Ltd (GRL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GoldStone Resources Ltd

Date Open High Low Close* Volume
25/04/2025 1.01p 1.08p 1.01p 1.05p 3923556
24/04/2025 1.03p 1.10p 0.97p 1.01p 9193815
23/04/2025 1.15p 1.15p 1.00p 1.05p 11641665
22/04/2025 1.18p 1.30p 1.12p 1.20p 5023100
17/04/2025 1.23p 1.27p 1.11p 1.15p 5740355
16/04/2025 1.25p 1.40p 1.05p 1.23p 22162040
15/04/2025 1.18p 1.35p 1.14p 1.25p 8005661
14/04/2025 1.18p 1.22p 1.11p 1.18p 2441599
11/04/2025 1.10p 1.24p 1.10p 1.18p 12046587
10/04/2025 1.05p 1.15p 1.01p 1.10p 8614697
09/04/2025 1.10p 1.12p 1.05p 1.05p 1181974
08/04/2025 1.05p 1.15p 1.05p 1.10p 5347682
07/04/2025 1.10p 1.15p 1.05p 1.05p 6797534
04/04/2025 1.00p 1.20p 1.00p 1.10p 22375488
03/04/2025 0.93p 1.01p 0.92p 1.00p 4146937
02/04/2025 0.92p 1.00p 0.92p 0.93p 5605201
01/04/2025 0.98p 1.01p 0.90p 0.92p 16983080
31/03/2025 1.00p 1.10p 0.90p 0.98p 21322760
28/03/2025 1.05p 1.07p 0.98p 1.00p 9634697
27/03/2025 1.10p 1.15p 1.02p 1.05p 1684919
26/03/2025 1.13p 1.19p 1.02p 1.10p 13854483
25/03/2025 1.00p 1.09p 0.98p 1.05p 7731612
24/03/2025 1.03p 1.10p 1.00p 1.00p 5680868
21/03/2025 1.15p 1.15p 1.01p 1.03p 11539969
20/03/2025 1.15p 1.17p 1.10p 1.15p 2039720
19/03/2025 1.20p 1.25p 1.14p 1.15p 1340732
18/03/2025 1.15p 1.25p 1.15p 1.20p 4042797
17/03/2025 1.28p 1.35p 1.15p 1.18p 6875393
14/03/2025 1.18p 1.35p 1.12p 1.28p 19005478
13/03/2025 1.15p 1.18p 1.06p 1.18p 9394192
12/03/2025 1.05p 1.17p 1.02p 1.15p 9213518
11/03/2025 1.10p 1.12p 1.01p 1.05p 4136771
10/03/2025 1.10p 1.10p 0.99p 1.10p 13349647
07/03/2025 1.03p 1.15p 1.02p 1.10p 6526094
06/03/2025 1.03p 1.05p 1.01p 1.03p 7607489
05/03/2025 1.03p 1.12p 0.99p 1.03p 8478104
04/03/2025 1.05p 1.06p 0.95p 1.03p 8346631
03/03/2025 1.13p 1.13p 0.97p 1.05p 14893853
28/02/2025 1.13p 1.14p 1.10p 1.13p 3122157
27/02/2025 1.18p 1.18p 1.13p 1.13p 811244
26/02/2025 1.20p 1.24p 1.16p 1.18p 4184573
25/02/2025 1.25p 1.25p 1.14p 1.20p 6136294
24/02/2025 1.23p 1.30p 1.20p 1.25p 17510360
21/02/2025 1.35p 1.48p 1.22p 1.23p 23033536
20/02/2025 1.03p 1.35p 1.03p 1.35p 58721508
19/02/2025 1.03p 1.05p 1.01p 1.03p 1329729
18/02/2025 1.08p 1.10p 1.03p 1.03p 13228342
17/02/2025 1.08p 1.10p 1.00p 1.08p 16770172
14/02/2025 1.03p 1.13p 1.01p 1.08p 15579572
13/02/2025 1.08p 1.08p 1.02p 1.03p 2341890
12/02/2025 1.20p 1.20p 1.05p 1.08p 18101182
11/02/2025 1.18p 1.20p 1.16p 1.18p 857270
10/02/2025 1.18p 1.20p 1.18p 1.18p 3052795
07/02/2025 1.18p 1.20p 1.17p 1.18p 1006243
06/02/2025 1.18p 1.20p 1.18p 1.18p 3517886
05/02/2025 1.15p 1.20p 1.15p 1.18p 4851251
04/02/2025 1.15p 1.20p 1.13p 1.15p 1001642
03/02/2025 1.18p 1.23p 1.18p 1.18p 557339
31/01/2025 1.18p 1.25p 1.18p 1.18p 3377985
30/01/2025 1.18p 1.25p 1.18p 1.18p 1241255
29/01/2025 1.18p 1.25p 1.18p 1.18p 806115
28/01/2025 1.23p 1.34p 1.18p 1.18p 1259048
27/01/2025 1.28p 1.35p 1.20p 1.23p 5137020
24/01/2025 1.25p 1.35p 1.20p 1.28p 2421111
23/01/2025 1.30p 1.36p 1.20p 1.25p 615598
22/01/2025 1.30p 1.35p 1.26p 1.30p 337276
21/01/2025 1.35p 1.35p 1.25p 1.30p 1322742
20/01/2025 1.20p 1.48p 1.20p 1.35p 6803155
17/01/2025 1.20p 1.30p 1.04p 1.20p 2794380
16/01/2025 1.30p 1.30p 1.20p 1.20p 842447
15/01/2025 1.25p 1.36p 1.13p 1.25p 2886331
14/01/2025 1.18p 1.18p 1.10p 1.18p 1043705
13/01/2025 1.20p 1.20p 1.10p 1.18p 315000
10/01/2025 1.20p 1.20p 1.10p 1.20p 1307556
09/01/2025 1.15p 1.24p 1.13p 1.20p 1009964
08/01/2025 1.25p 1.25p 1.11p 1.15p 406061
07/01/2025 1.28p 1.28p 1.21p 1.25p 174133
06/01/2025 1.28p 1.30p 1.25p 1.28p 809902
03/01/2025 1.25p 1.30p 1.25p 1.28p 865122
02/01/2025 1.18p 1.30p 1.17p 1.25p 1643011
31/12/2024 1.18p 1.18p 1.18p 1.18p 478686
30/12/2024 1.33p 1.33p 1.15p 1.18p 2883076
27/12/2024 1.33p 1.34p 1.21p 1.33p 1080692
24/12/2024 1.25p 1.44p 1.23p 1.33p 3156735
23/12/2024 1.00p 1.59p 1.00p 1.25p 11609423
20/12/2024 0.90p 1.00p 0.88p 0.93p 1714359
19/12/2024 0.85p 0.98p 0.85p 0.90p 3979343
18/12/2024 0.95p 0.95p 0.82p 0.85p 1413278
17/12/2024 1.10p 1.12p 0.91p 0.95p 2216258
16/12/2024 1.08p 1.12p 1.05p 1.10p 380904
13/12/2024 1.10p 1.20p 0.93p 1.08p 2478014
12/12/2024 1.10p 1.14p 1.06p 1.10p 278276
11/12/2024 1.13p 1.17p 1.04p 1.10p 1499159
10/12/2024 1.18p 1.19p 1.10p 1.13p 2083160
09/12/2024 0.98p 1.24p 0.98p 1.18p 5119150
06/12/2024 0.93p 1.07p 0.91p 0.95p 5822341
05/12/2024 0.75p 0.95p 0.72p 0.93p 5411465
04/12/2024 0.80p 0.80p 0.61p 0.75p 12212256
03/12/2024 1.00p 1.04p 0.85p 0.85p 3548285
02/12/2024 1.38p 1.38p 0.72p 1.00p 10230184
29/11/2024 1.70p 1.70p 1.46p 1.58p 1544338
28/11/2024 1.53p 1.77p 1.53p 1.70p 2684576
27/11/2024 1.73p 1.75p 1.50p 1.53p 3547718
26/11/2024 1.68p 1.80p 1.61p 1.73p 2135218
25/11/2024 1.45p 1.81p 1.41p 1.68p 5761748
22/11/2024 1.25p 1.49p 1.20p 1.43p 2635364
21/11/2024 1.20p 1.26p 1.19p 1.25p 2873301
20/11/2024 1.05p 1.20p 0.98p 1.20p 5448598
19/11/2024 1.13p 1.13p 1.10p 1.13p 79408
18/11/2024 0.99p 1.19p 0.99p 1.13p 6150497
15/11/2024 0.94p 1.00p 0.94p 0.99p 2796614
14/11/2024 0.92p 0.95p 0.92p 0.94p 1230284
13/11/2024 0.90p 0.92p 0.90p 0.92p 679097
12/11/2024 0.90p 0.90p 0.89p 0.90p 100000
11/11/2024 0.90p 0.94p 0.87p 0.90p 6696021
08/11/2024 0.90p 0.90p 0.86p 0.89p 2021724
07/11/2024 0.92p 0.92p 0.87p 0.90p 2091325
06/11/2024 0.92p 0.92p 0.90p 0.92p 1085619
05/11/2024 0.93p 0.93p 0.90p 0.92p 554500
04/11/2024 0.93p 0.93p 0.92p 0.93p 789007
01/11/2024 0.97p 1.00p 0.91p 0.93p 1888386
31/10/2024 0.97p 0.97p 0.92p 0.97p 885684
30/10/2024 0.94p 0.97p 0.94p 0.97p 770000
29/10/2024 1.01p 1.01p 0.93p 0.94p 2935613
28/10/2024 1.01p 1.01p 1.00p 1.01p 240780
25/10/2024 1.01p 1.01p 1.00p 1.01p 185000
24/10/2024 1.03p 1.03p 1.01p 1.01p 1930166
23/10/2024 1.05p 1.05p 1.00p 1.01p 681775
22/10/2024 1.03p 1.06p 1.02p 1.05p 1644140
21/10/2024 1.03p 1.03p 1.00p 1.03p 2337841
18/10/2024 1.03p 1.03p 1.00p 1.03p 1005257
17/10/2024 1.03p 1.03p 1.00p 1.03p 931254
16/10/2024 0.98p 1.03p 0.98p 1.03p 3326050
15/10/2024 0.98p 1.00p 0.98p 0.98p 1358140
14/10/2024 0.98p 1.00p 0.95p 0.98p 3828810
11/10/2024 0.93p 1.00p 0.88p 0.98p 8753246
10/10/2024 1.02p 1.02p 0.92p 0.93p 7358071
09/10/2024 0.98p 1.04p 0.98p 1.02p 2115414
08/10/2024 0.98p 1.00p 0.96p 0.98p 66366
07/10/2024 1.03p 1.03p 0.95p 0.98p 1183050
04/10/2024 1.00p 1.05p 0.97p 1.03p 1355892
03/10/2024 1.03p 1.03p 0.97p 1.00p 195202
02/10/2024 1.03p 1.03p 1.01p 1.03p 761978
01/10/2024 0.95p 1.04p 0.90p 1.03p 3132043
30/09/2024 1.07p 1.07p 0.92p 0.95p 6441299
27/09/2024 1.03p 1.04p 0.92p 1.03p 5151967
26/09/2024 1.06p 1.07p 1.00p 1.03p 31424648
25/09/2024 1.07p 1.12p 1.02p 1.06p 4648621
24/09/2024 1.12p 1.12p 1.07p 1.07p 3928521
23/09/2024 1.11p 1.11p 1.05p 1.09p 706963
20/09/2024 1.06p 1.13p 1.06p 1.11p 4103123
19/09/2024 1.07p 1.09p 1.05p 1.06p 1364199
18/09/2024 1.07p 1.08p 1.07p 1.07p 43
17/09/2024 1.15p 1.15p 1.06p 1.07p 1168629
16/09/2024 1.06p 1.15p 1.05p 1.15p 2833166
13/09/2024 1.06p 1.07p 1.05p 1.06p 322693
12/09/2024 1.08p 1.08p 1.06p 1.06p 1720174
11/09/2024 1.08p 1.10p 1.07p 1.08p 352740
10/09/2024 1.10p 1.12p 1.07p 1.08p 798207
09/09/2024 1.10p 1.12p 1.07p 1.10p 7333
06/09/2024 1.08p 1.12p 1.07p 1.10p 3482969
05/09/2024 1.18p 1.18p 1.08p 1.08p 3883523
04/09/2024 1.23p 1.23p 1.12p 1.18p 3196046
03/09/2024 1.23p 1.25p 1.20p 1.23p 2417059
02/09/2024 1.23p 1.35p 1.23p 1.25p 13440375
30/08/2024 1.23p 1.25p 1.21p 1.23p 582500
29/08/2024 1.28p 1.28p 1.21p 1.23p 357763
28/08/2024 1.33p 1.34p 1.27p 1.28p 488525
27/08/2024 1.28p 1.35p 1.27p 1.33p 2626272
23/08/2024 1.28p 1.32p 1.28p 1.28p 2509882
22/08/2024 1.28p 1.32p 1.25p 1.28p 3220901
21/08/2024 1.90p 1.91p 1.23p 1.30p 13595045
20/08/2024 1.88p 2.00p 1.85p 1.90p 796650
19/08/2024 1.90p 2.10p 1.84p 1.90p 2236899
16/08/2024 1.85p 2.00p 1.83p 1.90p 1689977
15/08/2024 1.83p 1.99p 1.80p 1.85p 2365820
14/08/2024 1.70p 1.85p 1.70p 1.85p 4594169
13/08/2024 1.65p 1.88p 1.65p 1.70p 4535806
12/08/2024 1.58p 1.70p 1.50p 1.65p 2261028
09/08/2024 1.48p 1.80p 1.48p 1.58p 2336872
08/08/2024 1.50p 1.50p 1.40p 1.48p 280067
07/08/2024 1.50p 1.59p 1.46p 1.50p 94095
06/08/2024 1.55p 1.60p 1.50p 1.50p 1006616
05/08/2024 1.55p 1.55p 1.40p 1.40p 419118
02/08/2024 1.65p 1.70p 1.50p 1.58p 1417339
01/08/2024 1.50p 1.80p 1.50p 1.65p 3600236
31/07/2024 1.30p 1.55p 1.27p 1.50p 2868900
30/07/2024 1.30p 1.30p 1.27p 1.30p 182558
29/07/2024 1.28p 1.39p 1.22p 1.30p 1125646
26/07/2024 1.33p 1.35p 1.24p 1.28p 495905
25/07/2024 1.35p 1.38p 1.32p 1.33p 304353
24/07/2024 1.40p 1.40p 1.31p 1.35p 101874
23/07/2024 1.53p 1.53p 1.33p 1.40p 1103174
22/07/2024 1.53p 1.57p 1.45p 1.50p 585372
19/07/2024 1.50p 1.53p 1.45p 1.53p 206666
18/07/2024 1.48p 1.59p 1.45p 1.53p 956081
17/07/2024 1.65p 1.65p 1.40p 1.48p 1864510
16/07/2024 1.80p 1.85p 1.59p 1.65p 3284871
15/07/2024 1.53p 1.90p 1.51p 1.75p 5439712
12/07/2024 1.33p 1.80p 1.33p 1.53p 5871220

*Close Price adjusted for both dividends and splits