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
21/04/2023 3.10p 3.80p 3.10p 3.53p 744506
20/04/2023 3.10p 3.20p 3.10p 3.10p 95364
19/04/2023 2.85p 3.20p 2.85p 3.10p 944349
18/04/2023 2.75p 3.09p 2.71p 2.85p 231676
17/04/2023 2.75p 2.95p 2.75p 2.75p 28135
14/04/2023 2.65p 2.90p 2.62p 2.75p 426565
13/04/2023 2.90p 2.95p 2.32p 2.65p 1501292
12/04/2023 2.90p 2.95p 2.65p 2.90p 6300
11/04/2023 2.60p 3.13p 2.50p 2.90p 157496
06/04/2023 2.95p 3.00p 2.55p 2.60p 314640
05/04/2023 3.50p 3.50p 2.90p 2.95p 1006915
04/04/2023 2.80p 3.00p 2.71p 2.90p 376262
03/04/2023 2.55p 2.87p 2.50p 2.80p 1162414
31/03/2023 2.55p 2.56p 2.55p 2.55p 0
30/03/2023 2.55p 2.55p 2.51p 2.55p 115365
29/03/2023 2.55p 2.55p 2.55p 2.55p 3912
28/03/2023 2.55p 2.55p 2.50p 2.55p 144792
27/03/2023 2.65p 2.65p 2.52p 2.55p 405190
24/03/2023 2.65p 2.65p 2.63p 2.65p 5220
23/03/2023 2.65p 2.65p 2.60p 2.65p 200000
22/03/2023 2.65p 2.65p 2.63p 2.65p 30000
21/03/2023 2.65p 2.65p 2.63p 2.65p 0
20/03/2023 2.65p 2.66p 2.60p 2.65p 109888
17/03/2023 2.65p 2.68p 2.63p 2.65p 32379
16/03/2023 2.65p 2.68p 2.60p 2.65p 11605
15/03/2023 2.75p 2.75p 2.63p 2.65p 169152
14/03/2023 2.75p 2.75p 2.70p 2.75p 31641
13/03/2023 2.75p 2.75p 2.54p 2.75p 210629
10/03/2023 2.75p 2.75p 2.70p 2.75p 10874
09/03/2023 2.90p 2.90p 2.70p 2.75p 331380
08/03/2023 2.95p 2.95p 2.80p 2.90p 82749
07/03/2023 2.95p 2.95p 2.90p 2.95p 96953
06/03/2023 2.95p 2.95p 2.90p 2.95p 6779
03/03/2023 2.95p 2.95p 2.91p 2.95p 35000
02/03/2023 2.95p 2.95p 2.90p 2.95p 9082
01/03/2023 2.95p 2.95p 2.90p 2.95p 16896
28/02/2023 2.95p 2.95p 2.90p 2.95p 9669
27/02/2023 2.95p 2.97p 2.95p 2.95p 0
24/02/2023 2.90p 2.95p 2.90p 2.95p 94583
23/02/2023 2.95p 2.95p 2.90p 2.95p 55115
22/02/2023 2.95p 2.95p 2.90p 2.95p 113248
21/02/2023 2.95p 2.95p 2.90p 2.95p 8554
20/02/2023 2.93p 2.95p 2.90p 2.95p 245219
17/02/2023 2.93p 2.93p 2.90p 2.93p 17094
16/02/2023 2.95p 2.97p 2.90p 2.93p 103581
15/02/2023 2.93p 2.95p 2.93p 2.95p 63779
14/02/2023 2.93p 2.93p 2.85p 2.93p 318513
13/02/2023 3.25p 3.25p 2.92p 2.93p 898332
10/02/2023 3.25p 3.25p 3.21p 3.25p 135950
09/02/2023 3.25p 3.25p 3.20p 3.25p 56761
08/02/2023 3.25p 3.25p 3.21p 3.25p 79907
07/02/2023 3.25p 3.25p 3.22p 3.25p 115016
06/02/2023 3.25p 3.27p 3.21p 3.25p 51779
03/02/2023 3.35p 3.38p 3.21p 3.25p 46267
02/02/2023 3.65p 3.65p 3.16p 3.35p 838973
01/02/2023 3.65p 3.65p 3.50p 3.65p 18589
31/01/2023 3.65p 3.71p 3.65p 3.65p 0
30/01/2023 3.65p 3.65p 3.50p 3.65p 37708
27/01/2023 3.85p 3.85p 3.50p 3.65p 103088
26/01/2023 3.85p 3.85p 3.70p 3.85p 27570
25/01/2023 3.85p 3.85p 3.81p 3.85p 12877
24/01/2023 3.85p 3.85p 3.70p 3.85p 49452
23/01/2023 3.85p 3.85p 3.82p 3.85p 1200
20/01/2023 3.85p 3.85p 3.70p 3.85p 17952
19/01/2023 3.85p 3.85p 3.70p 3.85p 33270
18/01/2023 3.85p 3.85p 3.73p 3.85p 59467
17/01/2023 3.85p 3.87p 3.85p 3.85p 51937
16/01/2023 3.85p 3.89p 3.73p 3.85p 199889
13/01/2023 3.90p 3.95p 3.73p 3.85p 103135
12/01/2023 3.90p 3.90p 3.70p 3.90p 244984
11/01/2023 3.90p 4.10p 3.70p 3.90p 858206
10/01/2023 3.95p 4.20p 3.77p 3.90p 445370
09/01/2023 3.85p 4.06p 3.76p 3.95p 229467
06/01/2023 3.43p 3.85p 3.36p 3.85p 2189745
05/01/2023 3.20p 3.43p 3.16p 3.43p 1619480
04/01/2023 3.08p 3.30p 3.08p 3.20p 686300
03/01/2023 3.03p 3.10p 3.00p 3.08p 875646
30/12/2022 3.40p 3.43p 3.00p 3.03p 1572528
29/12/2022 3.85p 3.85p 3.30p 3.45p 792940
28/12/2022 3.85p 3.89p 3.85p 3.85p 50000
23/12/2022 3.90p 3.90p 3.83p 3.85p 40000
22/12/2022 3.90p 3.90p 3.81p 3.90p 16755
21/12/2022 3.90p 3.90p 3.81p 3.90p 347284
20/12/2022 3.90p 4.18p 3.86p 3.90p 493112
19/12/2022 4.33p 4.33p 3.86p 3.90p 1456067
16/12/2022 4.33p 4.33p 4.30p 4.33p 57407
15/12/2022 4.33p 4.33p 4.30p 4.33p 1535
14/12/2022 4.33p 4.33p 4.22p 4.33p 63177
13/12/2022 4.33p 4.33p 4.30p 4.33p 88033
12/12/2022 4.65p 4.65p 4.30p 4.33p 469672
09/12/2022 4.65p 4.69p 4.60p 4.65p 51969
08/12/2022 4.65p 4.67p 4.65p 4.65p 22055
07/12/2022 4.65p 4.70p 4.65p 4.65p 52986
06/12/2022 4.90p 4.90p 4.61p 4.65p 532109
05/12/2022 4.90p 4.90p 4.80p 4.90p 67253
02/12/2022 4.90p 4.90p 4.80p 4.90p 241291
01/12/2022 5.15p 5.15p 4.84p 4.90p 320877
30/11/2022 5.15p 5.15p 5.10p 5.15p 81608
29/11/2022 5.15p 5.15p 5.10p 5.15p 40492
28/11/2022 5.15p 5.15p 5.10p 5.15p 115956
25/11/2022 5.15p 5.15p 5.10p 5.15p 43402
24/11/2022 5.15p 5.15p 5.10p 5.15p 305376
23/11/2022 5.15p 5.17p 5.15p 5.15p 0
22/11/2022 5.15p 5.15p 5.10p 5.15p 35608
21/11/2022 5.15p 5.15p 5.13p 5.15p 34500
18/11/2022 5.15p 5.15p 5.10p 5.15p 405
17/11/2022 5.15p 5.15p 5.10p 5.15p 20532
16/11/2022 5.15p 5.15p 5.10p 5.15p 31103
15/11/2022 5.20p 5.20p 5.10p 5.20p 264554
14/11/2022 5.50p 5.50p 5.10p 5.20p 246065
11/11/2022 5.50p 5.50p 5.40p 5.50p 78447
10/11/2022 5.60p 5.60p 5.41p 5.50p 200341
09/11/2022 5.60p 5.60p 5.50p 5.60p 18992
08/11/2022 5.60p 5.60p 5.50p 5.60p 19692
07/11/2022 5.60p 5.60p 5.50p 5.60p 15465
04/11/2022 5.65p 5.65p 5.60p 5.60p 35888
03/11/2022 5.65p 5.65p 5.65p 5.65p 0
02/11/2022 5.65p 5.65p 5.65p 5.65p 0
01/11/2022 5.65p 5.65p 5.63p 5.65p 31065
31/10/2022 5.65p 5.65p 5.63p 5.65p 16954
28/10/2022 5.65p 5.65p 5.60p 5.65p 31778
27/10/2022 5.80p 5.80p 5.60p 5.65p 170014
26/10/2022 5.80p 5.80p 5.70p 5.80p 25025
25/10/2022 5.80p 5.81p 5.80p 5.80p 0
24/10/2022 5.80p 5.80p 5.70p 5.80p 5218
21/10/2022 5.85p 5.85p 5.80p 5.80p 42417
20/10/2022 5.85p 5.85p 5.66p 5.85p 368775
19/10/2022 5.85p 5.85p 5.80p 5.85p 10651
18/10/2022 5.90p 5.90p 5.74p 5.85p 60427
17/10/2022 5.90p 5.90p 5.88p 5.90p 2483
14/10/2022 5.90p 5.91p 5.90p 5.90p 0
13/10/2022 5.90p 5.90p 5.82p 5.90p 96933
12/10/2022 5.90p 5.90p 5.80p 5.90p 77437
11/10/2022 5.90p 5.92p 5.82p 5.90p 6086
10/10/2022 5.90p 5.90p 5.80p 5.90p 75950
07/10/2022 5.90p 6.00p 5.80p 5.90p 51083
06/10/2022 6.00p 6.00p 5.80p 5.90p 25952
05/10/2022 6.00p 6.00p 5.80p 6.00p 15133
04/10/2022 5.90p 6.12p 5.82p 6.00p 82516
03/10/2022 6.35p 6.35p 5.58p 5.90p 415041
30/09/2022 6.75p 6.75p 6.25p 6.35p 378752
29/09/2022 6.95p 6.95p 6.75p 6.75p 24000
28/09/2022 7.05p 7.05p 6.90p 6.95p 45000
27/09/2022 6.90p 7.18p 6.90p 7.05p 400142
26/09/2022 7.10p 7.10p 6.80p 6.90p 167649
23/09/2022 7.10p 7.16p 7.10p 7.10p 16745
22/09/2022 7.25p 7.25p 7.00p 7.10p 108541
21/09/2022 7.35p 7.35p 7.25p 7.25p 77250
20/09/2022 7.65p 7.65p 7.35p 7.35p 57902
16/09/2022 7.80p 7.80p 7.50p 7.65p 240674
15/09/2022 7.80p 7.80p 7.80p 7.80p 0
14/09/2022 7.90p 7.97p 7.75p 7.80p 270243
13/09/2022 7.90p 7.99p 7.90p 7.90p 31534
12/09/2022 7.90p 7.99p 7.90p 7.90p 3989
09/09/2022 8.15p 8.15p 7.84p 7.90p 246443
08/09/2022 8.15p 8.30p 8.03p 8.15p 31310
07/09/2022 8.05p 8.30p 7.97p 8.15p 76728
06/09/2022 8.05p 8.25p 7.97p 8.05p 17552
05/09/2022 8.05p 8.15p 7.80p 8.05p 96922
02/09/2022 7.20p 8.30p 7.20p 8.05p 1260319
01/09/2022 7.20p 7.40p 7.06p 7.20p 35825
31/08/2022 7.10p 7.40p 7.06p 7.20p 109847
30/08/2022 7.10p 7.40p 7.05p 7.10p 27575
26/08/2022 7.10p 7.40p 7.05p 7.10p 182889
25/08/2022 6.00p 7.70p 5.92p 7.10p 721639
24/08/2022 6.05p 6.12p 5.98p 6.00p 126936
23/08/2022 6.05p 6.05p 5.90p 6.05p 42781
22/08/2022 6.05p 6.05p 6.05p 6.05p 0
19/08/2022 6.05p 6.05p 5.98p 6.05p 165541
18/08/2022 6.05p 6.05p 5.98p 6.05p 75614
17/08/2022 6.05p 6.17p 6.05p 6.05p 12060
16/08/2022 6.05p 6.05p 6.05p 6.05p 826
15/08/2022 6.05p 6.05p 5.96p 6.05p 257
12/08/2022 6.20p 6.20p 5.96p 6.05p 208359
11/08/2022 6.05p 6.05p 6.04p 6.05p 64243
10/08/2022 6.10p 6.10p 5.86p 6.05p 59104
09/08/2022 5.35p 6.30p 5.35p 6.10p 730292
08/08/2022 5.35p 5.50p 5.35p 5.35p 115692
05/08/2022 5.35p 5.47p 5.35p 5.35p 27204
04/08/2022 5.80p 5.80p 5.30p 5.35p 205352
03/08/2022 5.80p 5.80p 5.62p 5.80p 140437
02/08/2022 5.65p 5.92p 5.56p 5.80p 410621
01/08/2022 5.40p 5.90p 5.35p 5.65p 410619
29/07/2022 5.40p 5.69p 5.35p 5.40p 25140
28/07/2022 5.40p 5.70p 5.40p 5.40p 103873
27/07/2022 5.40p 5.56p 5.01p 5.40p 51562
26/07/2022 5.40p 5.54p 5.33p 5.54p 193533
25/07/2022 5.40p 5.56p 5.31p 5.44p 159815
22/07/2022 5.25p 5.60p 5.25p 5.40p 223018
21/07/2022 5.65p 5.65p 5.25p 5.25p 54861
20/07/2022 5.65p 5.65p 5.50p 5.65p 42107
19/07/2022 5.65p 5.65p 5.50p 5.65p 42472
18/07/2022 5.65p 5.65p 5.50p 5.65p 192200
15/07/2022 5.90p 5.94p 5.53p 5.65p 295024
14/07/2022 6.25p 6.25p 5.83p 5.90p 105448
13/07/2022 6.55p 6.55p 6.25p 6.25p 81564
12/07/2022 6.55p 6.55p 6.30p 6.55p 5738
11/07/2022 6.65p 6.65p 6.50p 6.55p 88086
08/07/2022 6.65p 6.65p 6.50p 6.65p 50530
07/07/2022 6.65p 6.74p 6.56p 6.65p 202879

*Close Price adjusted for both dividends and splits