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
25/11/2016 1.45p 1.45p 1.40p 1.45p 10551
24/11/2016 1.45p 1.47p 1.40p 1.45p 7020
23/11/2016 1.45p 1.47p 1.45p 1.45p 45894
22/11/2016 1.45p 1.45p 1.40p 1.45p 108067
21/11/2016 1.48p 1.48p 1.45p 1.45p 186130
18/11/2016 1.60p 1.60p 1.41p 1.48p 600000
17/11/2016 1.60p 1.60p 1.50p 1.60p 5265
16/11/2016 1.60p 1.60p 1.53p 1.60p 200000
15/11/2016 1.80p 1.80p 1.50p 1.60p 659447
14/11/2016 1.80p 1.80p 1.70p 1.80p 1059703
11/11/2016 1.88p 1.95p 1.72p 1.80p 289619
10/11/2016 1.88p 1.88p 1.75p 1.88p 762111
09/11/2016 1.88p 1.88p 1.80p 1.88p 150000
08/11/2016 1.85p 1.87p 1.73p 1.85p 449697
07/11/2016 1.73p 1.85p 1.70p 1.85p 722988
04/11/2016 1.73p 1.75p 1.70p 1.73p 408863
03/11/2016 1.73p 1.73p 1.70p 1.73p 32826
02/11/2016 1.78p 1.78p 1.70p 1.73p 520000
01/11/2016 1.78p 1.78p 1.65p 1.78p 399204
31/10/2016 1.78p 2.00p 1.75p 1.78p 55000
28/10/2016 1.78p 1.78p 1.75p 1.78p 39660
27/10/2016 1.83p 1.83p 1.75p 1.78p 56556
26/10/2016 1.83p 1.83p 1.76p 1.83p 25000
25/10/2016 1.83p 1.83p 1.83p 1.83p 0
24/10/2016 1.83p 1.85p 1.80p 1.83p 150000
21/10/2016 1.88p 1.88p 1.82p 1.83p 200000
20/10/2016 1.88p 1.88p 1.87p 1.88p 60000
19/10/2016 1.95p 1.95p 1.81p 1.88p 764298
18/10/2016 1.95p 1.95p 1.90p 1.95p 102
17/10/2016 1.95p 2.10p 1.91p 1.95p 24654
14/10/2016 1.95p 1.97p 1.90p 1.95p 186750
13/10/2016 1.98p 2.00p 1.89p 1.95p 1807074
12/10/2016 2.23p 2.25p 2.21p 2.25p 343713
11/10/2016 2.23p 2.28p 2.22p 2.23p 145808
10/10/2016 2.15p 2.30p 2.15p 2.23p 155000
07/10/2016 2.10p 2.20p 2.06p 2.15p 829061
06/10/2016 2.10p 2.30p 2.10p 2.10p 798148
05/10/2016 2.13p 2.15p 2.10p 2.10p 251214
04/10/2016 2.18p 2.25p 2.12p 2.15p 919583
03/10/2016 2.35p 2.36p 2.18p 2.18p 459355
30/09/2016 2.20p 2.35p 2.18p 2.35p 256888
29/09/2016 2.23p 2.28p 2.19p 2.20p 51205
28/09/2016 2.23p 2.33p 2.17p 2.23p 426711
27/09/2016 2.30p 2.34p 2.21p 2.23p 219400
26/09/2016 2.23p 2.50p 2.23p 2.30p 1175172
23/09/2016 2.35p 2.35p 2.15p 2.23p 586232
22/09/2016 2.35p 2.43p 2.25p 2.35p 570008
21/09/2016 2.63p 2.63p 2.30p 2.35p 510000
20/09/2016 2.63p 2.64p 2.52p 2.63p 405102
19/09/2016 2.60p 2.82p 2.55p 2.63p 1515737
16/09/2016 2.55p 2.60p 2.45p 2.60p 277406
15/09/2016 2.25p 2.65p 2.25p 2.55p 1684175
14/09/2016 2.33p 2.53p 2.23p 2.25p 1142706
13/09/2016 2.33p 2.38p 2.28p 2.33p 492768
12/09/2016 2.35p 2.35p 2.13p 2.33p 218614
09/09/2016 2.28p 2.40p 2.27p 2.35p 640253
08/09/2016 2.58p 2.58p 2.25p 2.28p 620600
07/09/2016 2.48p 2.70p 2.40p 2.58p 621477
06/09/2016 2.43p 2.60p 2.41p 2.48p 192775
05/09/2016 2.23p 2.63p 2.23p 2.43p 1283763
02/09/2016 2.23p 2.28p 2.17p 2.23p 382904
01/09/2016 2.18p 2.23p 2.18p 2.23p 145397
31/08/2016 2.38p 2.38p 2.10p 2.18p 657113
30/08/2016 2.20p 2.38p 2.20p 2.38p 713428
26/08/2016 2.35p 2.35p 2.00p 2.20p 856282
25/08/2016 2.45p 2.45p 2.30p 2.35p 55074
24/08/2016 2.65p 2.65p 2.25p 2.45p 231986
23/08/2016 2.70p 2.70p 2.36p 2.65p 150000
22/08/2016 2.70p 2.70p 2.50p 2.70p 131539
19/08/2016 2.40p 2.85p 2.38p 2.70p 1620610
18/08/2016 2.33p 2.40p 2.15p 2.35p 1600166
17/08/2016 2.15p 2.35p 2.15p 2.33p 286834
16/08/2016 2.45p 2.55p 2.15p 2.18p 1831328
15/08/2016 2.38p 2.70p 2.25p 2.43p 1211235
12/08/2016 2.10p 2.44p 1.95p 2.33p 2488608
11/08/2016 2.28p 2.28p 2.00p 2.05p 717000
10/08/2016 2.28p 2.30p 2.28p 2.28p 190475
09/08/2016 2.33p 2.33p 2.25p 2.28p 288039
08/08/2016 2.35p 2.35p 2.30p 2.35p 545000
05/08/2016 2.55p 2.55p 2.31p 2.35p 2855547
04/08/2016 2.55p 2.58p 2.52p 2.55p 261980
03/08/2016 2.68p 2.70p 2.52p 2.55p 486939
02/08/2016 2.55p 2.75p 2.51p 2.68p 1107971
01/08/2016 2.63p 2.67p 2.50p 2.58p 384990
29/07/2016 2.63p 2.69p 2.50p 2.63p 80355
28/07/2016 2.88p 2.88p 2.45p 2.63p 646257
27/07/2016 2.88p 2.88p 2.88p 2.88p 0
26/07/2016 2.88p 2.88p 2.88p 2.88p 0
25/07/2016 2.88p 2.88p 2.75p 2.88p 50000
22/07/2016 2.88p 2.88p 2.88p 2.88p 0
21/07/2016 2.75p 3.25p 2.75p 2.88p 444334
20/07/2016 2.63p 2.75p 2.63p 2.75p 142619
19/07/2016 2.63p 2.74p 2.63p 2.63p 72345
18/07/2016 2.73p 2.75p 2.52p 2.63p 287574
15/07/2016 2.73p 2.75p 2.73p 2.73p 25000
14/07/2016 2.85p 2.85p 2.70p 2.73p 31835
13/07/2016 2.88p 2.88p 2.70p 2.85p 108832
12/07/2016 2.98p 2.98p 2.80p 2.88p 85000
11/07/2016 2.70p 3.00p 2.70p 2.98p 377559
08/07/2016 2.88p 2.88p 2.70p 2.70p 141490
07/07/2016 2.88p 2.88p 2.80p 2.88p 13000
06/07/2016 2.88p 2.88p 2.76p 2.88p 2300
05/07/2016 2.88p 2.88p 2.75p 2.88p 414440
04/07/2016 3.38p 3.40p 2.50p 2.88p 320998
01/07/2016 3.38p 3.38p 3.38p 3.38p 0
30/06/2016 3.38p 3.45p 3.38p 3.38p 32623
29/06/2016 3.50p 3.50p 2.79p 3.38p 1588643
28/06/2016 4.13p 4.13p 4.00p 4.05p 343878
27/06/2016 4.00p 4.55p 4.00p 4.13p 554739
24/06/2016 4.18p 4.20p 3.93p 4.00p 165009
23/06/2016 3.85p 4.00p 3.80p 3.80p 190622
22/06/2016 3.85p 3.85p 3.80p 3.85p 37500
21/06/2016 3.90p 3.90p 3.82p 3.85p 8600
20/06/2016 4.03p 4.03p 3.90p 3.90p 130000
17/06/2016 4.05p 4.05p 4.02p 4.03p 17500
16/06/2016 3.90p 4.10p 3.90p 4.05p 346530
15/06/2016 3.83p 4.00p 3.79p 3.90p 241644
14/06/2016 4.05p 4.05p 3.76p 3.83p 398609
13/06/2016 3.85p 4.17p 3.80p 4.05p 615215
10/06/2016 3.90p 3.90p 3.82p 3.85p 1740
09/06/2016 3.90p 3.90p 3.82p 3.90p 12000
08/06/2016 4.15p 4.15p 3.90p 3.90p 260250
07/06/2016 4.23p 4.23p 4.15p 4.15p 25000
06/06/2016 4.50p 4.50p 4.28p 4.30p 628492
03/06/2016 4.45p 4.74p 4.45p 4.50p 702472
02/06/2016 4.30p 4.55p 4.27p 4.45p 636701
01/06/2016 3.85p 4.53p 3.85p 4.30p 878005
31/05/2016 4.05p 4.10p 3.80p 3.85p 683609
27/05/2016 4.00p 4.18p 3.90p 4.05p 1120232
26/05/2016 4.10p 4.10p 3.96p 4.00p 348777
25/05/2016 4.28p 4.28p 4.05p 4.10p 259415
24/05/2016 4.30p 4.33p 4.15p 4.28p 734447
23/05/2016 3.83p 4.22p 3.81p 4.18p 1044098
20/05/2016 3.93p 3.93p 3.80p 3.83p 295512
19/05/2016 3.88p 4.05p 3.38p 3.93p 1199764
18/05/2016 4.00p 4.00p 3.75p 3.83p 695382
17/05/2016 4.13p 4.15p 4.00p 4.00p 336845
16/05/2016 3.98p 4.27p 3.98p 4.13p 835053
13/05/2016 3.90p 4.14p 3.90p 3.98p 384552
12/05/2016 4.28p 4.28p 3.83p 3.90p 762123
11/05/2016 4.28p 4.36p 4.02p 4.05p 692154
10/05/2016 4.23p 4.45p 3.99p 4.08p 1169201
09/05/2016 3.88p 4.73p 3.85p 4.18p 1618742
06/05/2016 4.53p 4.53p 3.88p 3.88p 667208
05/05/2016 4.38p 5.00p 4.38p 4.53p 2032511
04/05/2016 4.63p 4.65p 4.00p 4.48p 2578952
03/05/2016 3.03p 4.57p 3.00p 3.88p 4329916
29/04/2016 2.68p 3.39p 2.68p 3.03p 2667248
28/04/2016 1.65p 2.88p 1.65p 2.68p 4796320
27/04/2016 1.65p 1.65p 1.65p 1.65p 70000
26/04/2016 1.85p 1.85p 1.63p 1.65p 702476
25/04/2016 1.85p 2.00p 1.78p 1.85p 5900
22/04/2016 1.85p 1.85p 1.79p 1.85p 103416
21/04/2016 1.83p 2.08p 1.80p 1.85p 450638
20/04/2016 1.38p 2.17p 1.38p 1.75p 1415123
19/04/2016 1.38p 1.50p 1.38p 1.38p 10000
18/04/2016 1.38p 1.38p 1.38p 1.38p 0
15/04/2016 1.38p 1.45p 1.33p 1.38p 146772
14/04/2016 1.40p 1.40p 1.38p 1.38p 0
13/04/2016 1.40p 1.40p 1.40p 1.40p 0
12/04/2016 1.55p 1.55p 1.40p 1.40p 70313
11/04/2016 1.58p 1.58p 1.58p 1.58p 850
08/04/2016 1.63p 1.63p 1.58p 1.58p 190458
07/04/2016 1.40p 2.35p 1.40p 1.63p 2997095
06/04/2016 1.20p 1.63p 1.17p 1.33p 605167
05/04/2016 1.20p 1.25p 1.17p 1.20p 209369
04/04/2016 1.18p 1.38p 1.13p 1.20p 30441
01/04/2016 1.18p 1.38p 1.15p 1.18p 7500
31/03/2016 1.18p 1.18p 1.11p 1.18p 18000
30/03/2016 1.18p 1.18p 1.11p 1.18p 8000
29/03/2016 1.18p 1.18p 1.18p 1.18p 0
24/03/2016 1.20p 1.25p 1.11p 1.18p 207434
23/03/2016 1.20p 1.20p 1.20p 1.20p 0
22/03/2016 1.20p 1.20p 1.15p 1.20p 17299
21/03/2016 1.20p 1.38p 1.15p 1.20p 50039
18/03/2016 1.23p 1.24p 1.08p 1.20p 546030
17/03/2016 1.33p 1.33p 1.21p 1.23p 385034
16/03/2016 1.13p 1.44p 1.13p 1.33p 896059
15/03/2016 1.13p 1.13p 1.10p 1.13p 1500
14/03/2016 1.33p 1.33p 1.01p 1.13p 1049843
11/03/2016 1.33p 1.33p 1.33p 1.33p 0
10/03/2016 1.33p 1.33p 1.17p 1.33p 360000
09/03/2016 1.18p 1.45p 1.18p 1.33p 487802
08/03/2016 1.18p 1.25p 1.13p 1.18p 0
07/03/2016 1.33p 1.33p 1.18p 1.18p 50000
04/03/2016 1.20p 1.33p 1.20p 1.33p 150000
03/03/2016 1.20p 1.25p 1.13p 1.20p 0
02/03/2016 1.33p 1.20p 1.20p 1.20p 0
01/03/2016 1.20p 1.20p 1.20p 1.20p 0
29/02/2016 1.20p 1.20p 1.20p 1.20p 0
26/02/2016 1.20p 1.20p 1.15p 1.20p 17600
25/02/2016 1.20p 1.20p 1.20p 1.20p 0
24/02/2016 1.20p 1.23p 1.15p 1.20p 46163
23/02/2016 1.20p 1.20p 1.20p 1.20p 0
22/02/2016 1.20p 1.23p 1.15p 1.20p 13158
19/02/2016 1.33p 1.33p 1.17p 1.20p 64520
18/02/2016 1.18p 1.33p 1.15p 1.33p 165332
17/02/2016 1.18p 1.18p 0.88p 1.18p 0
16/02/2016 1.18p 1.18p 1.18p 1.18p 0
15/02/2016 1.18p 1.18p 1.15p 1.18p 800

*Close Price adjusted for both dividends and splits