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
26/09/2017 2.20p 2.20p 2.20p 2.20p 74322
25/09/2017 2.20p 2.20p 2.20p 2.20p 36501
22/09/2017 2.20p 2.20p 2.20p 2.20p 176998
21/09/2017 2.25p 2.25p 2.20p 2.20p 239008
20/09/2017 2.03p 2.25p 2.03p 2.25p 612363
19/09/2017 2.10p 2.10p 2.03p 2.03p 202354
18/09/2017 2.13p 2.13p 2.10p 2.10p 418872
15/09/2017 2.15p 2.15p 2.13p 2.13p 423450
14/09/2017 1.93p 2.15p 1.90p 2.15p 1287321
13/09/2017 1.93p 1.93p 1.93p 1.93p 15394
12/09/2017 1.83p 1.93p 1.83p 1.93p 100000
11/09/2017 1.83p 1.83p 1.83p 1.83p 85919
08/09/2017 1.83p 1.83p 1.83p 1.83p 227388
07/09/2017 2.10p 2.05p 1.78p 1.83p 1226779
06/09/2017 1.70p 1.78p 1.68p 1.78p 1763364
05/09/2017 1.68p 1.80p 1.68p 1.68p 239862
04/09/2017 1.58p 1.73p 1.58p 1.68p 693494
01/09/2017 1.60p 1.60p 1.58p 1.58p 637711
31/08/2017 1.75p 1.75p 1.60p 1.60p 2165602
30/08/2017 1.43p 1.75p 1.43p 1.75p 2788496
29/08/2017 1.45p 1.45p 1.43p 1.43p 1096392
25/08/2017 1.45p 1.45p 1.45p 1.45p 933300
24/08/2017 1.45p 1.45p 1.45p 1.45p 0
23/08/2017 1.45p 1.45p 1.45p 1.45p 0
22/08/2017 1.45p 1.45p 1.45p 1.45p 0
21/08/2017 1.45p 1.45p 1.45p 1.45p 0
18/08/2017 1.45p 1.45p 1.45p 1.45p 0
17/08/2017 1.45p 1.45p 1.45p 1.45p 0
16/08/2017 1.45p 1.45p 1.45p 1.45p 352526
15/08/2017 1.45p 1.45p 1.45p 1.45p 0
14/08/2017 1.45p 1.45p 1.45p 1.45p 1111143
11/08/2017 1.53p 1.53p 1.45p 1.45p 350000
10/08/2017 1.53p 1.53p 1.53p 1.53p 142327
09/08/2017 1.53p 1.53p 1.53p 1.53p 666984
08/08/2017 1.53p 1.53p 1.53p 1.53p 456533
07/08/2017 1.53p 1.53p 1.53p 1.53p 117493
04/08/2017 1.53p 1.53p 1.53p 1.53p 12516
03/08/2017 1.45p 1.55p 1.45p 1.53p 657446
02/08/2017 1.45p 1.45p 1.45p 1.45p 207070
01/08/2017 1.45p 1.45p 1.45p 1.45p 139595
31/07/2017 1.45p 1.45p 1.45p 1.45p 450000
28/07/2017 1.45p 1.45p 1.45p 1.45p 0
27/07/2017 1.45p 1.45p 1.45p 1.45p 100000
26/07/2017 1.45p 1.45p 1.45p 1.45p 272090
25/07/2017 1.45p 1.45p 1.45p 1.45p 545190
24/07/2017 1.43p 1.50p 1.43p 1.45p 713986
21/07/2017 1.43p 1.43p 1.43p 1.43p 0
20/07/2017 1.43p 1.43p 1.43p 1.43p 1627422
19/07/2017 1.60p 1.60p 1.40p 1.43p 397414
18/07/2017 1.58p 1.60p 1.58p 1.60p 711294
17/07/2017 1.58p 1.58p 1.53p 1.58p 635181
14/07/2017 1.48p 1.53p 1.48p 1.53p 1294045
13/07/2017 1.48p 1.48p 1.43p 1.48p 1523484
12/07/2017 1.45p 1.48p 1.43p 1.48p 1738006
11/07/2017 1.53p 1.53p 1.45p 1.45p 1140722
10/07/2017 1.60p 1.60p 1.53p 1.53p 977854
07/07/2017 1.43p 1.60p 1.43p 1.60p 528980
06/07/2017 1.38p 1.43p 1.38p 1.43p 2824425
05/07/2017 1.33p 1.38p 1.33p 1.38p 48500
04/07/2017 1.33p 1.33p 1.33p 1.33p 10
03/07/2017 1.33p 1.33p 1.33p 1.33p 172671
30/06/2017 1.35p 1.35p 1.33p 1.33p 792927
29/06/2017 1.43p 1.43p 1.35p 1.35p 775000
28/06/2017 1.43p 1.43p 1.43p 1.43p 100647
27/06/2017 1.43p 1.43p 1.43p 1.43p 0
26/06/2017 1.43p 1.43p 1.43p 1.43p 354759
23/06/2017 1.45p 1.48p 1.43p 1.43p 387816
22/06/2017 1.40p 1.45p 1.40p 1.45p 0
21/06/2017 1.40p 1.40p 1.40p 1.40p 0
20/06/2017 1.40p 1.40p 1.40p 1.40p 0
19/06/2017 1.40p 1.40p 1.40p 1.40p 0
16/06/2017 1.40p 1.40p 1.40p 1.40p 0
15/06/2017 1.43p 1.43p 1.25p 1.40p 0
14/06/2017 1.43p 1.55p 1.40p 1.43p 77324
13/06/2017 1.43p 1.54p 1.40p 1.43p 309289
12/06/2017 1.48p 1.48p 1.43p 1.43p 63695
09/06/2017 1.43p 1.50p 1.37p 1.48p 623300
08/06/2017 1.45p 1.64p 1.38p 1.43p 253082
07/06/2017 1.53p 1.53p 1.43p 1.45p 41846
06/06/2017 1.53p 1.65p 1.50p 1.53p 206148
05/06/2017 1.53p 1.60p 1.45p 1.53p 1365543
02/06/2017 1.73p 1.73p 1.37p 1.53p 946322
01/06/2017 1.40p 1.79p 1.40p 1.68p 2641111
31/05/2017 1.38p 1.50p 1.30p 1.40p 450531
30/05/2017 1.28p 1.40p 1.26p 1.38p 661428
26/05/2017 1.15p 1.71p 1.15p 1.28p 4169223
25/05/2017 1.10p 1.23p 1.10p 1.15p 1261668
24/05/2017 1.08p 1.11p 1.03p 1.10p 91036
23/05/2017 1.08p 1.08p 1.03p 1.08p 120000
22/05/2017 1.08p 1.25p 1.08p 1.08p 0
19/05/2017 1.08p 1.14p 1.03p 1.08p 42538
18/05/2017 1.13p 1.25p 1.03p 1.08p 310500
17/05/2017 1.13p 1.13p 1.13p 1.13p 0
16/05/2017 1.08p 1.15p 1.00p 1.13p 2846996
15/05/2017 1.18p 1.18p 1.14p 1.18p 46571
12/05/2017 1.18p 1.18p 1.13p 1.18p 238585
11/05/2017 1.18p 1.25p 1.18p 1.18p 39000
10/05/2017 1.18p 1.23p 1.13p 1.18p 39310
09/05/2017 1.13p 1.18p 1.13p 1.18p 374813
08/05/2017 1.18p 1.25p 1.13p 1.13p 376540
05/05/2017 1.18p 1.18p 1.18p 1.18p 0
04/05/2017 1.18p 1.18p 1.18p 1.18p 0
03/05/2017 1.18p 1.25p 1.13p 1.18p 129610
02/05/2017 1.18p 1.25p 1.18p 1.18p 230567
28/04/2017 1.23p 1.25p 1.13p 1.18p 114587
27/04/2017 1.23p 1.30p 1.23p 1.23p 100000
26/04/2017 1.23p 1.32p 1.13p 1.23p 203254
25/04/2017 1.38p 1.43p 1.13p 1.23p 1004373
24/04/2017 1.08p 1.45p 1.05p 1.38p 1630511
21/04/2017 1.08p 1.08p 1.02p 1.08p 441776
20/04/2017 1.13p 1.13p 1.02p 1.08p 581819
19/04/2017 1.10p 1.18p 1.07p 1.13p 418217
18/04/2017 1.08p 1.15p 1.08p 1.10p 659929
13/04/2017 1.18p 1.28p 1.03p 1.08p 1220519
12/04/2017 1.03p 1.28p 1.03p 1.18p 579627
11/04/2017 1.03p 1.05p 1.03p 1.03p 360443
10/04/2017 1.03p 1.05p 1.03p 1.03p 28762
07/04/2017 1.08p 1.08p 1.02p 1.03p 195992
06/04/2017 1.08p 1.09p 1.07p 1.08p 217890
05/04/2017 1.08p 1.23p 1.07p 1.08p 1230932
04/04/2017 1.20p 1.20p 1.13p 1.15p 437158
03/04/2017 1.35p 1.35p 1.17p 1.20p 358695
31/03/2017 1.35p 1.40p 1.31p 1.35p 134885
30/03/2017 1.35p 1.55p 1.35p 1.35p 364419
29/03/2017 1.35p 1.37p 1.35p 1.35p 40000
28/03/2017 1.38p 1.40p 1.35p 1.35p 15512
27/03/2017 1.38p 1.40p 1.30p 1.38p 205456
24/03/2017 1.38p 1.40p 1.30p 1.38p 174384
23/03/2017 1.38p 1.38p 1.38p 1.38p 0
22/03/2017 1.38p 1.38p 1.38p 1.38p 0
21/03/2017 1.38p 1.38p 1.32p 1.38p 250000
20/03/2017 1.38p 1.42p 1.38p 1.38p 112113
17/03/2017 1.43p 1.44p 1.35p 1.38p 225000
16/03/2017 1.38p 1.45p 1.32p 1.43p 894082
15/03/2017 1.35p 1.45p 1.27p 1.38p 839500
14/03/2017 1.35p 1.43p 1.27p 1.35p 16855
13/03/2017 1.28p 1.35p 1.27p 1.35p 284687
10/03/2017 1.23p 1.50p 1.17p 1.28p 488931
09/03/2017 1.23p 1.30p 1.23p 1.23p 73160
08/03/2017 1.23p 1.25p 1.23p 1.23p 0
07/03/2017 1.30p 1.30p 1.17p 1.25p 694035
06/03/2017 1.33p 1.33p 1.25p 1.30p 283779
03/03/2017 1.38p 1.38p 1.31p 1.33p 958611
02/03/2017 1.53p 1.63p 1.38p 1.38p 1127595
01/03/2017 1.45p 1.59p 1.43p 1.53p 845362
28/02/2017 1.28p 1.54p 1.18p 1.45p 2254317
27/02/2017 1.35p 1.43p 1.15p 1.28p 1948000
24/02/2017 1.35p 1.43p 1.30p 1.35p 41382
23/02/2017 1.35p 1.44p 1.35p 1.35p 259345
22/02/2017 1.48p 1.48p 1.30p 1.35p 228568
21/02/2017 1.53p 1.53p 1.35p 1.48p 179427
20/02/2017 1.53p 1.53p 1.35p 1.53p 116129
17/02/2017 1.55p 1.55p 1.33p 1.53p 400357
16/02/2017 1.33p 1.79p 1.30p 1.55p 2234940
15/02/2017 1.33p 1.33p 1.30p 1.33p 445558
14/02/2017 1.33p 1.33p 1.30p 1.33p 32100
13/02/2017 1.40p 1.40p 1.29p 1.33p 352375
10/02/2017 1.43p 1.43p 1.35p 1.40p 453300
09/02/2017 1.43p 1.44p 1.39p 1.43p 266830
08/02/2017 1.43p 1.45p 1.30p 1.43p 237902
07/02/2017 1.43p 1.45p 1.40p 1.43p 336581
06/02/2017 1.50p 1.65p 1.40p 1.43p 579207
03/02/2017 1.55p 1.55p 1.40p 1.50p 2942905
02/02/2017 1.55p 1.55p 1.51p 1.53p 71358
01/02/2017 1.48p 1.55p 1.45p 1.55p 684377
31/01/2017 1.58p 1.58p 1.40p 1.48p 1151333
30/01/2017 1.68p 1.68p 1.55p 1.58p 530138
27/01/2017 1.88p 1.90p 1.50p 1.68p 3399485
26/01/2017 2.50p 2.65p 1.70p 1.88p 7146269
25/01/2017 1.68p 2.05p 1.68p 1.98p 573167
24/01/2017 1.83p 1.90p 1.67p 1.68p 527644
23/01/2017 1.93p 1.97p 1.58p 1.83p 3610365
20/01/2017 1.30p 2.60p 1.30p 1.93p 17417824
19/01/2017 1.30p 1.35p 1.29p 1.30p 226400
18/01/2017 1.30p 1.30p 1.30p 1.30p 0
17/01/2017 1.30p 1.30p 1.29p 1.30p 50856
16/01/2017 1.30p 1.30p 1.25p 1.30p 1000000
13/01/2017 1.30p 1.30p 1.29p 1.30p 930
12/01/2017 1.30p 1.30p 1.25p 1.30p 12940
11/01/2017 1.30p 1.30p 1.25p 1.30p 93341
10/01/2017 1.30p 1.30p 1.25p 1.30p 38
09/01/2017 1.33p 1.33p 1.25p 1.30p 108800
06/01/2017 1.30p 1.36p 1.20p 1.33p 95972
05/01/2017 1.43p 1.43p 1.30p 1.30p 233544
04/01/2017 1.38p 1.49p 1.35p 1.43p 588367
03/01/2017 1.15p 1.57p 1.12p 1.38p 1736724
30/12/2016 1.15p 1.15p 1.15p 1.15p 100000
29/12/2016 1.15p 1.15p 1.15p 1.15p 0
28/12/2016 1.15p 1.15p 1.15p 1.15p 6703
23/12/2016 1.15p 1.15p 1.15p 1.15p 0
22/12/2016 1.18p 1.35p 1.15p 1.15p 190000
21/12/2016 1.18p 1.23p 1.15p 1.18p 615887
20/12/2016 1.15p 1.20p 1.15p 1.18p 844915
19/12/2016 1.15p 1.15p 1.15p 1.15p 0
16/12/2016 1.15p 1.19p 1.15p 1.15p 100000
15/12/2016 1.15p 1.15p 1.15p 1.15p 0
14/12/2016 1.13p 1.17p 1.10p 1.15p 677473
13/12/2016 1.13p 1.14p 1.10p 1.13p 105764
12/12/2016 1.23p 1.24p 1.10p 1.13p 1255180
09/12/2016 1.23p 1.40p 1.20p 1.23p 1199431

*Close Price adjusted for both dividends and splits