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
04/09/2025 0.38p 0.40p 0.33p 0.35p 3321530
03/09/2025 0.38p 0.40p 0.36p 0.38p 277483
02/09/2025 0.40p 0.45p 0.35p 0.38p 7309740
01/09/2025 0.40p 0.45p 0.39p 0.40p 1090261
29/08/2025 0.40p 0.45p 0.39p 0.40p 566254
28/08/2025 0.41p 0.45p 0.37p 0.40p 1936922
27/08/2025 0.43p 0.45p 0.40p 0.41p 7182629
26/08/2025 0.43p 0.45p 0.42p 0.43p 4955128
22/08/2025 0.43p 0.45p 0.40p 0.43p 4122307
21/08/2025 0.39p 0.40p 0.39p 0.39p 2809310
20/08/2025 0.41p 0.45p 0.38p 0.39p 5873010
19/08/2025 0.38p 0.43p 0.37p 0.41p 5960602
18/08/2025 0.33p 0.39p 0.32p 0.35p 12774272
15/08/2025 0.30p 0.35p 0.25p 0.33p 9664337
14/08/2025 0.30p 0.34p 0.28p 0.30p 8414808
13/08/2025 0.33p 0.33p 0.26p 0.28p 16591100
12/08/2025 0.48p 0.48p 0.25p 0.33p 62162424
11/08/2025 0.60p 0.63p 0.51p 0.53p 4341461
08/08/2025 0.60p 0.63p 0.55p 0.60p 679417
07/08/2025 0.60p 0.63p 0.60p 0.60p 389615
06/08/2025 0.65p 0.65p 0.58p 0.60p 2503406
05/08/2025 0.65p 0.66p 0.61p 0.65p 694900
04/08/2025 0.63p 0.65p 0.63p 0.63p 11694
01/08/2025 0.63p 0.65p 0.60p 0.63p 1233308
31/07/2025 0.68p 0.69p 0.61p 0.63p 5141620
30/07/2025 0.70p 0.74p 0.65p 0.68p 3687793
29/07/2025 0.70p 0.80p 0.66p 0.70p 15224865
28/07/2025 0.55p 0.71p 0.52p 0.71p 14738905
25/07/2025 0.55p 0.60p 0.52p 0.55p 792296
24/07/2025 0.48p 0.60p 0.48p 0.55p 7625762
23/07/2025 0.50p 0.54p 0.45p 0.50p 1490133
22/07/2025 0.50p 0.54p 0.48p 0.50p 1506234
21/07/2025 0.48p 0.55p 0.46p 0.50p 4812474
18/07/2025 0.53p 0.54p 0.46p 0.48p 10573596
17/07/2025 0.55p 0.58p 0.52p 0.53p 7487387
16/07/2025 0.55p 0.60p 0.53p 0.55p 54989
15/07/2025 0.53p 0.60p 0.53p 0.55p 1915820
14/07/2025 0.53p 0.55p 0.52p 0.53p 7462260
11/07/2025 0.55p 0.60p 0.53p 0.53p 3316967
10/07/2025 0.55p 0.60p 0.52p 0.55p 4110310
09/07/2025 0.58p 0.60p 0.52p 0.55p 1290745
08/07/2025 0.50p 0.60p 0.49p 0.58p 12266619
07/07/2025 0.53p 0.55p 0.45p 0.50p 17853828
04/07/2025 0.55p 0.60p 0.50p 0.53p 10674475
03/07/2025 0.58p 0.60p 0.50p 0.55p 10815830
02/07/2025 0.65p 0.70p 0.51p 0.58p 32223868
01/07/2025 0.65p 0.70p 0.60p 0.65p 7814664
30/06/2025 0.68p 0.68p 0.65p 0.68p 1946081
27/06/2025 0.68p 0.70p 0.65p 0.68p 2385333
26/06/2025 0.73p 0.75p 0.66p 0.68p 7168408
25/06/2025 0.68p 0.80p 0.67p 0.73p 14784809
24/06/2025 0.63p 0.75p 0.60p 0.68p 9404287
23/06/2025 0.68p 0.68p 0.61p 0.63p 4896591
20/06/2025 0.65p 0.75p 0.64p 0.68p 16414714
19/06/2025 0.58p 0.70p 0.53p 0.65p 22653988
18/06/2025 0.60p 0.73p 0.55p 0.58p 40288884
17/06/2025 0.60p 0.62p 0.55p 0.58p 1938101
16/06/2025 0.60p 0.63p 0.56p 0.60p 6917821
13/06/2025 0.58p 0.60p 0.56p 0.60p 2860527
12/06/2025 0.58p 0.60p 0.56p 0.58p 524553
11/06/2025 0.58p 0.60p 0.57p 0.58p 1755843
10/06/2025 0.60p 0.60p 0.56p 0.58p 2936605
09/06/2025 0.60p 0.62p 0.57p 0.60p 5617841
06/06/2025 0.60p 0.65p 0.57p 0.60p 8826130
05/06/2025 0.60p 0.65p 0.56p 0.60p 14547472
04/06/2025 0.58p 0.64p 0.46p 0.60p 46771504
03/06/2025 0.65p 0.67p 0.57p 0.58p 9478921
02/06/2025 0.68p 0.69p 0.60p 0.65p 22416640
30/05/2025 0.78p 0.79p 0.64p 0.68p 19295216
29/05/2025 0.83p 0.89p 0.76p 0.78p 28798076
28/05/2025 0.88p 0.88p 0.80p 0.83p 7372998
27/05/2025 0.88p 0.90p 0.85p 0.88p 1926971
23/05/2025 0.88p 0.90p 0.87p 0.90p 2670602
22/05/2025 0.90p 0.92p 0.87p 0.88p 2050021
21/05/2025 0.90p 0.93p 0.87p 0.90p 4784440
20/05/2025 0.88p 0.93p 0.85p 0.90p 834430
19/05/2025 0.90p 1.00p 0.85p 0.90p 12534973
16/05/2025 0.93p 0.95p 0.85p 0.90p 4787860
15/05/2025 0.95p 0.95p 0.90p 0.93p 2684343
14/05/2025 0.95p 0.95p 0.90p 0.95p 1915115
13/05/2025 0.95p 0.95p 0.91p 0.95p 1279983
12/05/2025 1.00p 1.03p 0.87p 0.95p 13918236
09/05/2025 1.00p 1.04p 0.97p 1.00p 3279092
08/05/2025 1.05p 1.06p 0.98p 1.00p 9258848
07/05/2025 1.00p 1.13p 0.99p 1.05p 6870823
06/05/2025 0.95p 1.04p 0.95p 1.00p 2688252
02/05/2025 0.95p 0.99p 0.94p 0.95p 2471882
01/05/2025 1.00p 1.00p 0.87p 0.95p 13358927
30/04/2025 1.00p 1.04p 0.97p 1.00p 263205
29/04/2025 1.03p 1.03p 0.97p 1.00p 1681320
28/04/2025 1.05p 1.10p 1.00p 1.03p 2682478
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

*Close Price adjusted for both dividends and splits