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
15/09/2021 11.35p 11.59p 11.30p 11.53p 758161
14/09/2021 11.60p 11.70p 11.20p 11.50p 1408409
13/09/2021 12.15p 12.15p 11.50p 11.70p 2461342
10/09/2021 12.63p 12.63p 12.20p 12.38p 404843
09/09/2021 12.75p 12.85p 12.27p 12.63p 443756
08/09/2021 12.45p 12.96p 12.11p 12.75p 207371
07/09/2021 13.00p 13.00p 12.20p 12.63p 523029
06/09/2021 12.30p 13.19p 12.30p 13.00p 733247
03/09/2021 12.48p 12.48p 11.85p 12.30p 1467788
02/09/2021 13.38p 13.38p 12.25p 12.48p 1750412
01/09/2021 13.60p 13.60p 13.28p 13.38p 108638
31/08/2021 13.70p 13.78p 13.53p 13.60p 280499
27/08/2021 13.70p 13.79p 13.66p 13.70p 437278
26/08/2021 13.47p 13.95p 13.36p 13.95p 826771
25/08/2021 13.47p 13.68p 13.35p 13.47p 300550
24/08/2021 13.47p 13.63p 13.45p 13.47p 82417
23/08/2021 13.47p 13.60p 13.27p 13.47p 769093
20/08/2021 13.60p 13.60p 13.30p 13.47p 367374
19/08/2021 13.65p 13.74p 13.51p 13.60p 367464
18/08/2021 13.88p 14.07p 13.65p 13.65p 241270
17/08/2021 13.88p 14.90p 13.56p 13.88p 1401273
16/08/2021 13.88p 14.21p 13.74p 13.88p 615006
13/08/2021 13.38p 14.25p 13.38p 14.00p 694887
12/08/2021 13.15p 13.50p 12.83p 13.38p 521455
11/08/2021 12.90p 13.15p 12.80p 13.15p 106918
10/08/2021 13.25p 13.25p 12.90p 12.90p 92410
09/08/2021 13.75p 13.75p 12.85p 13.30p 1363461
06/08/2021 13.75p 13.95p 13.57p 13.75p 171305
05/08/2021 13.75p 13.95p 13.63p 13.75p 391694
04/08/2021 13.75p 13.95p 13.50p 13.75p 543975
03/08/2021 13.75p 14.00p 13.75p 13.75p 152552
02/08/2021 14.25p 14.30p 13.75p 13.75p 226321
30/07/2021 14.25p 14.30p 14.08p 14.25p 781149
29/07/2021 14.00p 14.40p 14.00p 14.25p 1152255
28/07/2021 13.25p 14.45p 13.25p 14.00p 669508
27/07/2021 12.25p 14.00p 12.25p 13.25p 1053805
26/07/2021 12.10p 12.50p 12.05p 12.25p 159408
23/07/2021 11.85p 12.40p 11.70p 12.10p 669524
22/07/2021 11.85p 11.85p 11.70p 11.85p 524556
21/07/2021 11.88p 11.88p 11.70p 11.85p 219194
20/07/2021 11.88p 11.88p 11.75p 11.88p 198386
19/07/2021 12.15p 12.15p 11.75p 11.88p 390788
16/07/2021 12.15p 12.15p 11.87p 12.15p 391643
15/07/2021 12.00p 12.18p 11.85p 12.15p 414458
14/07/2021 12.20p 12.20p 11.75p 12.00p 874383
13/07/2021 12.40p 12.49p 12.00p 12.20p 641235
12/07/2021 11.25p 13.20p 11.25p 12.40p 1473680
09/07/2021 11.10p 11.44p 11.00p 11.25p 499612
08/07/2021 11.43p 11.44p 11.00p 11.10p 170315
07/07/2021 11.43p 11.44p 11.25p 11.43p 103055
06/07/2021 11.43p 11.44p 11.25p 11.43p 170271
05/07/2021 11.43p 11.44p 11.25p 11.43p 131177
02/07/2021 11.48p 11.60p 11.25p 11.43p 220664
01/07/2021 11.60p 11.65p 11.25p 11.48p 263983
30/06/2021 11.75p 11.95p 11.51p 11.60p 254782
29/06/2021 11.75p 11.95p 11.57p 11.75p 63401
28/06/2021 11.63p 11.80p 11.50p 11.75p 1119472
25/06/2021 11.88p 11.90p 11.50p 11.63p 359765
24/06/2021 12.13p 12.13p 11.75p 11.88p 990744
23/06/2021 12.50p 12.50p 12.00p 12.13p 270774
22/06/2021 12.63p 12.70p 12.00p 12.50p 356450
21/06/2021 13.00p 13.03p 12.30p 12.63p 443878
18/06/2021 13.10p 13.20p 12.90p 13.00p 641891
17/06/2021 14.00p 14.00p 13.00p 13.10p 1049178
16/06/2021 14.00p 14.00p 13.50p 14.00p 82465
15/06/2021 14.00p 14.23p 13.50p 14.00p 182676
14/06/2021 14.10p 14.40p 13.70p 14.00p 105394
11/06/2021 14.10p 14.45p 13.91p 14.20p 40040
10/06/2021 14.10p 14.45p 13.90p 14.00p 338717
09/06/2021 13.85p 14.45p 13.80p 14.00p 812316
08/06/2021 13.50p 14.50p 13.49p 13.85p 781422
07/06/2021 13.50p 13.75p 13.35p 13.50p 327352
04/06/2021 13.25p 13.67p 13.08p 13.50p 324170
03/06/2021 12.15p 13.25p 12.10p 13.25p 448897
02/06/2021 12.75p 12.93p 11.64p 12.15p 2012740
01/06/2021 12.88p 13.48p 12.59p 12.85p 731164
28/05/2021 12.75p 13.00p 12.55p 12.75p 313158
27/05/2021 12.90p 13.29p 12.50p 12.80p 218067
26/05/2021 13.25p 13.35p 12.75p 12.90p 139512
25/05/2021 12.75p 13.50p 12.75p 13.25p 661045
24/05/2021 13.25p 13.37p 12.50p 12.75p 181443
21/05/2021 13.45p 13.50p 13.06p 13.25p 118655
20/05/2021 13.65p 13.65p 13.45p 13.45p 130379
19/05/2021 13.95p 14.20p 13.50p 13.65p 960494
18/05/2021 13.40p 14.20p 13.32p 13.95p 695445
17/05/2021 13.95p 14.10p 13.25p 13.40p 1360747
14/05/2021 14.40p 14.70p 13.60p 13.95p 3591014
13/05/2021 11.85p 14.50p 11.85p 14.15p 6402654
12/05/2021 12.05p 12.10p 11.30p 11.55p 736708
11/05/2021 12.30p 12.50p 11.80p 12.05p 1158464
10/05/2021 12.75p 12.98p 12.20p 12.30p 815814
07/05/2021 12.63p 12.97p 12.38p 12.75p 420361
06/05/2021 12.15p 13.18p 12.15p 12.63p 1509733
05/05/2021 13.10p 13.20p 12.00p 12.15p 812048
04/05/2021 13.10p 13.20p 13.02p 13.10p 273324
30/04/2021 13.60p 13.60p 13.10p 13.10p 607647
29/04/2021 13.85p 13.90p 13.53p 13.60p 517618
28/04/2021 14.10p 14.15p 13.70p 13.85p 632041
27/04/2021 14.50p 14.70p 14.01p 14.10p 913744
26/04/2021 13.45p 15.49p 13.45p 14.60p 2387672
23/04/2021 13.75p 13.99p 13.31p 13.45p 1001580
22/04/2021 12.90p 14.10p 12.86p 13.75p 936700
21/04/2021 12.05p 13.20p 11.87p 12.90p 2137281
20/04/2021 12.25p 12.47p 11.97p 12.05p 171810
19/04/2021 12.25p 12.49p 12.10p 12.25p 144373
16/04/2021 11.50p 12.40p 11.30p 12.25p 1339084
15/04/2021 11.75p 11.90p 10.85p 11.70p 6018994
14/04/2021 12.35p 12.80p 12.10p 12.80p 973697
13/04/2021 12.05p 12.50p 11.80p 12.35p 484713
12/04/2021 12.05p 12.30p 12.00p 12.05p 242731
09/04/2021 12.15p 12.20p 12.00p 12.05p 415303
08/04/2021 11.50p 12.29p 11.50p 12.15p 1048034
07/04/2021 10.75p 11.50p 10.60p 11.25p 902051
06/04/2021 10.85p 10.99p 10.60p 10.75p 286184
01/04/2021 10.85p 10.89p 10.70p 10.85p 256522
31/03/2021 10.75p 10.80p 10.50p 10.75p 50803
30/03/2021 10.95p 11.02p 10.50p 10.75p 138604
29/03/2021 11.00p 11.19p 10.71p 10.95p 126988
26/03/2021 11.10p 11.50p 11.00p 11.00p 175531
25/03/2021 11.50p 11.50p 11.05p 11.10p 213587
24/03/2021 11.75p 11.92p 11.50p 11.60p 147908
23/03/2021 11.00p 12.19p 11.00p 11.85p 754485
22/03/2021 10.55p 11.25p 10.42p 11.00p 207266
19/03/2021 10.55p 10.80p 10.40p 10.55p 133185
18/03/2021 10.50p 10.70p 10.30p 10.55p 382809
17/03/2021 10.20p 10.50p 10.20p 10.50p 413077
16/03/2021 10.00p 10.40p 9.89p 10.20p 423603
15/03/2021 10.00p 10.19p 9.89p 10.00p 210433
12/03/2021 10.00p 10.19p 9.80p 10.00p 165843
11/03/2021 9.85p 10.04p 9.80p 10.00p 89297
10/03/2021 10.20p 10.32p 9.80p 9.85p 414483
09/03/2021 10.40p 10.50p 10.20p 10.20p 169643
08/03/2021 10.00p 10.50p 9.84p 10.40p 322782
05/03/2021 10.25p 10.30p 10.00p 10.30p 202721
04/03/2021 10.35p 10.39p 9.81p 10.25p 739020
03/03/2021 10.35p 10.50p 10.21p 10.35p 284108
02/03/2021 10.65p 10.70p 10.00p 10.35p 593883
01/03/2021 11.00p 11.10p 10.50p 10.65p 440287
26/02/2021 11.25p 11.49p 10.95p 10.95p 368317
25/02/2021 10.75p 11.50p 10.55p 11.25p 518124
24/02/2021 10.35p 11.00p 10.30p 10.75p 397933
23/02/2021 11.15p 11.15p 10.30p 10.35p 348530
22/02/2021 11.85p 11.85p 11.00p 11.15p 784323
19/02/2021 12.25p 12.50p 11.70p 11.85p 785875
18/02/2021 12.15p 12.30p 11.70p 11.90p 479856
17/02/2021 11.80p 12.59p 11.60p 12.25p 627642
16/02/2021 12.65p 12.80p 11.51p 12.80p 1007702
15/02/2021 12.80p 13.10p 12.30p 12.65p 985716
12/02/2021 10.95p 13.70p 10.95p 12.80p 4365650
11/02/2021 10.75p 10.75p 10.31p 10.40p 310153
10/02/2021 10.75p 11.00p 10.51p 10.75p 271344
09/02/2021 10.75p 11.00p 10.58p 10.75p 348209
08/02/2021 10.75p 11.09p 10.60p 10.75p 324726
05/02/2021 10.30p 10.80p 10.30p 10.75p 428307
04/02/2021 10.55p 10.70p 10.20p 10.30p 334899
03/02/2021 10.65p 10.80p 10.40p 10.55p 262652
02/02/2021 10.45p 10.80p 10.40p 10.65p 791128
01/02/2021 9.85p 10.50p 9.50p 10.45p 585564
29/01/2021 9.85p 9.85p 9.70p 9.85p 377455
28/01/2021 10.25p 10.30p 9.56p 9.85p 768303
27/01/2021 10.75p 10.99p 10.22p 10.25p 245376
26/01/2021 11.35p 11.50p 10.50p 10.75p 774201
25/01/2021 11.20p 11.50p 11.00p 11.35p 430032
22/01/2021 11.00p 11.40p 10.80p 11.20p 531524
21/01/2021 10.40p 11.38p 10.30p 11.00p 1085862
20/01/2021 9.20p 10.65p 9.00p 10.40p 1857243
19/01/2021 9.20p 9.40p 9.00p 9.20p 184410
18/01/2021 9.00p 9.39p 8.91p 9.20p 468033
15/01/2021 9.25p 9.30p 9.10p 9.10p 373617
14/01/2021 9.25p 9.30p 9.25p 9.25p 374111
13/01/2021 8.65p 9.44p 8.65p 9.25p 704215
12/01/2021 8.65p 8.80p 8.56p 8.65p 187083
11/01/2021 8.45p 9.00p 8.42p 8.65p 495079
08/01/2021 8.00p 8.60p 7.96p 8.45p 452451
07/01/2021 8.00p 8.16p 7.88p 8.00p 225345
06/01/2021 8.05p 8.12p 7.80p 8.00p 186050
05/01/2021 8.10p 8.15p 7.81p 8.05p 249701
04/01/2021 7.60p 8.10p 7.40p 8.10p 613615
31/12/2020 7.65p 7.65p 7.44p 7.60p 59647
30/12/2020 7.90p 7.95p 7.50p 7.65p 382702
29/12/2020 7.88p 7.99p 7.75p 7.90p 425960
24/12/2020 7.88p 7.99p 7.75p 7.88p 50825
23/12/2020 7.45p 7.97p 7.40p 7.88p 393550
22/12/2020 7.35p 7.40p 7.30p 7.35p 88535
21/12/2020 7.35p 7.40p 7.30p 7.35p 609493
18/12/2020 7.35p 7.58p 7.00p 7.35p 1827314
17/12/2020 7.90p 7.90p 7.30p 7.40p 793687
16/12/2020 7.90p 7.92p 7.80p 7.90p 164711
15/12/2020 8.00p 8.00p 7.80p 7.90p 204582
14/12/2020 8.00p 8.30p 7.93p 8.00p 385664
11/12/2020 8.10p 8.28p 7.90p 8.00p 215240
10/12/2020 7.95p 8.28p 7.80p 8.10p 132757
09/12/2020 8.15p 8.27p 7.80p 7.95p 178573
08/12/2020 8.15p 8.17p 8.02p 8.15p 18321
07/12/2020 8.10p 8.18p 8.00p 8.15p 209483
04/12/2020 8.10p 8.18p 8.00p 8.10p 208620
03/12/2020 8.30p 8.75p 8.05p 8.30p 1022375
02/12/2020 7.90p 8.29p 7.90p 8.15p 236490
01/12/2020 7.65p 7.90p 7.60p 7.90p 411648
30/11/2020 7.85p 7.85p 7.60p 7.65p 310328

*Close Price adjusted for both dividends and splits