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
11/04/2019 1.60p 1.62p 1.60p 1.60p 867
10/04/2019 1.65p 1.68p 1.50p 1.60p 205930
09/04/2019 1.60p 1.68p 1.52p 1.65p 11370
08/04/2019 1.60p 1.65p 1.51p 1.60p 207585
05/04/2019 1.60p 1.60p 1.50p 1.60p 44627
04/04/2019 1.60p 1.60p 1.50p 1.60p 190000
03/04/2019 1.65p 1.65p 1.60p 1.60p 440969
02/04/2019 1.65p 1.65p 1.65p 1.65p 0
01/04/2019 1.65p 1.65p 1.60p 1.65p 45500
29/03/2019 1.65p 1.65p 1.55p 1.65p 40046
28/03/2019 1.65p 1.65p 1.60p 1.65p 40000
27/03/2019 1.65p 1.65p 1.60p 1.65p 40000
26/03/2019 1.65p 1.65p 1.60p 1.65p 40882
25/03/2019 1.65p 1.68p 1.61p 1.65p 72658
22/03/2019 1.65p 1.68p 1.65p 1.65p 6152
21/03/2019 1.70p 1.70p 1.60p 1.65p 131100
20/03/2019 1.75p 1.78p 1.70p 1.70p 17987
19/03/2019 1.80p 1.80p 1.70p 1.75p 230000
18/03/2019 1.95p 1.95p 1.80p 1.80p 150610
15/03/2019 2.05p 2.05p 2.05p 2.05p 0
14/03/2019 2.05p 2.10p 1.92p 2.05p 24938
13/03/2019 2.10p 2.10p 1.98p 2.05p 571000
12/03/2019 2.15p 2.15p 2.00p 2.10p 450000
11/03/2019 2.15p 2.15p 2.15p 2.15p 0
08/03/2019 2.15p 2.19p 2.15p 2.15p 18306
07/03/2019 2.15p 2.15p 2.15p 2.15p 0
06/03/2019 2.30p 2.30p 2.11p 2.15p 447550
05/03/2019 2.15p 2.35p 2.15p 2.30p 1077942
04/03/2019 2.15p 2.20p 2.15p 2.15p 251093
01/03/2019 2.15p 2.15p 2.15p 2.15p 0
28/02/2019 2.10p 2.20p 2.10p 2.15p 712970
27/02/2019 2.10p 2.10p 2.10p 2.10p 0
26/02/2019 2.10p 2.10p 2.10p 2.10p 0
25/02/2019 2.00p 2.10p 1.91p 2.10p 253861
22/02/2019 2.10p 2.10p 2.00p 2.00p 104425
21/02/2019 2.10p 2.10p 2.01p 2.06p 71778
20/02/2019 2.10p 2.10p 2.10p 2.10p 0
19/02/2019 2.10p 2.20p 2.07p 2.10p 598355
18/02/2019 2.05p 2.10p 2.04p 2.10p 409769
15/02/2019 1.90p 2.00p 1.90p 1.90p 291189
14/02/2019 1.90p 1.92p 1.90p 1.90p 40000
13/02/2019 1.90p 1.93p 1.83p 1.90p 648147
12/02/2019 1.90p 1.94p 1.82p 1.90p 562680
11/02/2019 1.90p 1.96p 1.81p 1.90p 239792
08/02/2019 1.90p 1.96p 1.90p 1.90p 140000
07/02/2019 1.90p 1.96p 1.90p 1.90p 40000
06/02/2019 1.90p 1.96p 1.90p 1.90p 40000
05/02/2019 1.90p 1.96p 1.80p 1.90p 293935
04/02/2019 1.90p 1.96p 1.82p 1.90p 147041
01/02/2019 1.90p 1.96p 1.90p 1.90p 40000
31/01/2019 1.90p 1.97p 1.80p 1.90p 277040
30/01/2019 1.90p 2.00p 1.80p 1.90p 758328
29/01/2019 1.90p 1.96p 1.90p 1.90p 310000
28/01/2019 1.90p 1.90p 1.82p 1.90p 59476
25/01/2019 1.90p 1.90p 1.90p 1.90p 0
24/01/2019 1.90p 1.90p 1.80p 1.90p 3220
23/01/2019 1.90p 1.90p 1.82p 1.90p 59533
22/01/2019 2.05p 2.05p 1.85p 1.90p 237051
21/01/2019 2.05p 2.07p 2.00p 2.05p 270325
18/01/2019 2.15p 2.15p 2.05p 2.05p 53116
17/01/2019 2.15p 2.17p 2.05p 2.15p 115293
16/01/2019 2.15p 2.18p 2.08p 2.15p 312062
15/01/2019 2.10p 2.20p 2.04p 2.15p 273354
14/01/2019 1.85p 1.90p 1.85p 1.90p 269086
11/01/2019 1.85p 1.87p 1.85p 1.85p 16998
10/01/2019 1.88p 1.90p 1.80p 1.85p 386046
09/01/2019 1.88p 1.90p 1.86p 1.88p 174968
08/01/2019 1.93p 1.93p 1.86p 1.88p 175000
07/01/2019 2.00p 2.00p 1.91p 1.93p 320000
04/01/2019 2.17p 2.24p 1.93p 2.00p 1042188
03/01/2019 2.10p 2.45p 2.04p 2.17p 2265801
02/01/2019 1.73p 2.20p 1.73p 2.10p 2230311
31/12/2018 1.45p 1.84p 1.45p 1.73p 2457953
28/12/2018 1.20p 1.50p 1.20p 1.45p 958937
27/12/2018 1.10p 1.30p 1.10p 1.20p 201157
24/12/2018 1.00p 1.15p 1.00p 1.10p 100000
21/12/2018 0.95p 1.10p 1.00p 1.00p 125256
20/12/2018 0.90p 1.00p 0.90p 0.95p 89800
19/12/2018 0.90p 1.00p 0.83p 0.90p 419615
18/12/2018 0.90p 1.00p 0.90p 0.90p 150602
17/12/2018 1.00p 1.00p 0.80p 0.90p 396052
14/12/2018 1.10p 1.10p 1.05p 1.10p 211
13/12/2018 1.10p 1.10p 1.05p 1.10p 44500
12/12/2018 1.10p 1.10p 1.10p 1.10p 0
11/12/2018 1.05p 1.10p 1.05p 1.10p 423648
10/12/2018 1.05p 1.05p 1.00p 1.05p 133602
07/12/2018 1.05p 1.05p 1.05p 1.05p 0
06/12/2018 1.23p 1.23p 0.95p 1.05p 495091
05/12/2018 1.23p 1.23p 1.11p 1.23p 350000
04/12/2018 1.23p 1.25p 1.23p 1.23p 1000
03/12/2018 1.25p 1.30p 1.20p 1.23p 509678
30/11/2018 1.25p 1.25p 1.22p 1.25p 1304
29/11/2018 1.25p 1.25p 1.22p 1.25p 19379
28/11/2018 1.25p 1.28p 1.25p 1.25p 100000
27/11/2018 1.25p 1.25p 1.22p 1.25p 24037
26/11/2018 1.25p 1.25p 1.21p 1.25p 31050
23/11/2018 1.25p 1.25p 1.21p 1.25p 2217
22/11/2018 1.23p 1.25p 1.20p 1.25p 1500000
21/11/2018 1.25p 1.25p 1.20p 1.25p 1020000
20/11/2018 1.45p 1.45p 1.30p 1.33p 250000
19/11/2018 1.45p 1.45p 1.42p 1.45p 4500
16/11/2018 1.45p 1.45p 1.45p 1.45p 0
15/11/2018 1.45p 1.45p 1.45p 1.45p 500000
14/11/2018 1.45p 1.45p 1.45p 1.45p 0
13/11/2018 1.45p 1.45p 1.45p 1.45p 0
12/11/2018 1.45p 1.45p 1.45p 1.45p 0
09/11/2018 1.45p 1.45p 1.45p 1.45p 0
08/11/2018 1.45p 1.45p 1.45p 1.45p 0
07/11/2018 1.45p 1.46p 1.42p 1.45p 332634
06/11/2018 1.45p 1.45p 1.45p 1.45p 0
05/11/2018 1.45p 1.45p 1.45p 1.45p 0
02/11/2018 1.45p 1.60p 1.45p 1.45p 315500
01/11/2018 1.45p 1.45p 1.40p 1.45p 112100
31/10/2018 1.45p 1.45p 1.45p 1.45p 0
30/10/2018 1.45p 1.45p 1.41p 1.45p 15322
29/10/2018 1.45p 1.45p 1.40p 1.45p 187000
26/10/2018 1.45p 1.50p 1.44p 1.45p 638522
25/10/2018 1.45p 1.45p 1.41p 1.45p 48294
24/10/2018 1.40p 1.45p 1.40p 1.45p 695000
23/10/2018 1.35p 1.40p 1.35p 1.40p 350000
22/10/2018 1.35p 1.35p 1.34p 1.35p 96089
19/10/2018 1.35p 1.35p 1.31p 1.35p 295000
18/10/2018 1.35p 1.35p 1.35p 1.35p 0
17/10/2018 1.35p 1.35p 1.30p 1.35p 310345
16/10/2018 1.35p 1.40p 1.35p 1.40p 33850
15/10/2018 1.35p 1.35p 1.30p 1.35p 564900
12/10/2018 1.35p 1.35p 1.30p 1.35p 232500
11/10/2018 1.35p 1.35p 1.30p 1.35p 364230
10/10/2018 1.35p 1.35p 1.30p 1.35p 528273
09/10/2018 1.35p 1.35p 1.30p 1.35p 3723
08/10/2018 1.35p 1.35p 1.30p 1.35p 70000
05/10/2018 1.35p 1.35p 1.32p 1.35p 21821
04/10/2018 1.35p 1.35p 1.30p 1.35p 58283
03/10/2018 1.35p 1.35p 1.30p 1.35p 64276
02/10/2018 1.35p 1.35p 1.30p 1.35p 87092
01/10/2018 1.35p 1.39p 1.30p 1.35p 1700000
28/09/2018 1.20p 1.39p 1.20p 1.35p 483361
27/09/2018 1.35p 1.38p 1.30p 1.35p 350000
26/09/2018 1.40p 1.40p 1.35p 1.35p 1226929
25/09/2018 1.35p 1.50p 1.31p 1.40p 645656
24/09/2018 1.40p 1.40p 1.30p 1.35p 338033
21/09/2018 1.30p 1.46p 1.30p 1.40p 463755
20/09/2018 1.50p 1.50p 1.28p 1.30p 1390930
19/09/2018 1.55p 1.55p 1.43p 1.50p 568189
18/09/2018 1.55p 1.55p 1.50p 1.55p 4
17/09/2018 1.55p 1.55p 1.50p 1.55p 9026
14/09/2018 1.55p 1.55p 1.55p 1.55p 0
13/09/2018 1.55p 1.55p 1.55p 1.55p 0
12/09/2018 1.55p 1.57p 1.55p 1.55p 15604
11/09/2018 1.55p 1.55p 1.50p 1.55p 118043
10/09/2018 1.55p 1.55p 1.50p 1.55p 345
07/09/2018 1.55p 1.58p 1.55p 1.55p 250000
06/09/2018 1.55p 1.57p 1.55p 1.55p 2371
05/09/2018 1.55p 1.58p 1.50p 1.55p 73231
04/09/2018 1.55p 1.55p 1.55p 1.55p 0
03/09/2018 1.55p 1.55p 1.50p 1.55p 33686
31/08/2018 1.55p 1.55p 1.55p 1.55p 0
30/08/2018 1.55p 1.55p 1.50p 1.55p 135647
29/08/2018 1.55p 1.59p 1.55p 1.55p 200000
28/08/2018 1.55p 1.55p 1.55p 1.55p 0
24/08/2018 1.55p 1.55p 1.55p 1.55p 0
23/08/2018 1.55p 1.59p 1.55p 1.55p 1196
22/08/2018 1.55p 1.59p 1.51p 1.55p 309879
21/08/2018 1.55p 1.58p 1.51p 1.55p 26562
20/08/2018 1.55p 1.55p 1.55p 1.55p 0
17/08/2018 1.55p 1.55p 1.51p 1.55p 9814
16/08/2018 1.55p 1.57p 1.55p 1.55p 125987
15/08/2018 1.55p 1.58p 1.55p 1.55p 1428
14/08/2018 1.55p 1.55p 1.50p 1.55p 10000
13/08/2018 1.55p 1.55p 1.53p 1.55p 10000
10/08/2018 1.55p 1.55p 1.55p 1.55p 0
09/08/2018 1.55p 1.58p 1.55p 1.55p 30823
08/08/2018 1.55p 1.55p 1.55p 1.55p 0
07/08/2018 1.55p 1.59p 1.53p 1.55p 14033
06/08/2018 1.60p 1.66p 1.60p 1.63p 804470
03/08/2018 1.68p 1.68p 1.55p 1.60p 596899
02/08/2018 1.72p 2.07p 1.65p 1.68p 3321055
01/08/2018 1.78p 1.78p 1.64p 1.65p 362594
31/07/2018 1.78p 1.78p 1.78p 1.78p 0
30/07/2018 1.78p 1.78p 1.75p 1.78p 36681
27/07/2018 1.78p 1.78p 1.78p 1.78p 500000
26/07/2018 1.78p 1.78p 1.78p 1.78p 0
25/07/2018 1.78p 1.78p 1.78p 1.78p 0
24/07/2018 1.78p 1.79p 1.75p 1.78p 64907
23/07/2018 1.78p 1.78p 1.78p 1.78p 0
20/07/2018 1.78p 1.78p 1.75p 1.78p 25000
19/07/2018 1.78p 1.78p 1.78p 1.78p 0
18/07/2018 1.78p 1.78p 1.77p 1.78p 50000
17/07/2018 1.73p 1.78p 1.73p 1.78p 0
16/07/2018 1.95p 1.95p 1.70p 1.73p 381789
13/07/2018 2.05p 2.05p 1.90p 1.95p 15000
12/07/2018 2.05p 2.05p 1.91p 2.05p 12155
11/07/2018 2.05p 2.05p 2.05p 2.05p 0
10/07/2018 2.15p 2.15p 2.00p 2.05p 733877
09/07/2018 1.85p 2.10p 1.80p 1.95p 1689275
06/07/2018 1.85p 1.85p 1.85p 1.85p 0
05/07/2018 1.85p 1.85p 1.85p 1.85p 0
04/07/2018 1.85p 1.85p 1.81p 1.85p 0
03/07/2018 1.85p 1.85p 1.85p 1.85p 0
02/07/2018 1.85p 1.85p 1.85p 1.85p 0

*Close Price adjusted for both dividends and splits