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
05/02/2016 1.20p 1.20p 0.88p 1.20p 0
04/02/2016 1.20p 1.20p 1.20p 1.20p 0
03/02/2016 1.20p 1.20p 1.20p 1.20p 0
02/02/2016 1.20p 1.20p 1.20p 1.20p 0
01/02/2016 1.33p 1.33p 1.15p 1.20p 213219
29/01/2016 1.33p 1.33p 1.33p 1.33p 0
28/01/2016 1.33p 1.33p 1.15p 1.33p 19000
27/01/2016 1.38p 1.38p 1.15p 1.33p 83401
26/01/2016 1.38p 1.50p 1.25p 1.38p 0
25/01/2016 1.38p 1.50p 1.25p 1.38p 15000
22/01/2016 1.38p 1.38p 1.38p 1.38p 0
21/01/2016 1.38p 1.38p 1.21p 1.38p 50000
20/01/2016 1.38p 1.38p 1.27p 1.38p 16451
19/01/2016 1.38p 1.38p 1.27p 1.38p 2500
18/01/2016 1.38p 1.50p 1.25p 1.38p 0
15/01/2016 1.38p 1.38p 1.38p 1.38p 0
14/01/2016 1.38p 1.38p 1.38p 1.38p 0
13/01/2016 1.38p 1.38p 1.26p 1.38p 10428
12/01/2016 1.38p 1.50p 1.25p 1.38p 6500
11/01/2016 1.38p 1.38p 1.26p 1.38p 13
08/01/2016 1.38p 1.50p 1.25p 1.38p 17711
07/01/2016 1.38p 1.38p 1.38p 1.38p 0
06/01/2016 1.38p 1.38p 1.38p 1.38p 0
05/01/2016 1.38p 1.38p 1.38p 1.38p 0
04/01/2016 1.38p 1.38p 1.25p 1.38p 20020
31/12/2015 1.38p 1.38p 1.26p 1.38p 2500
30/12/2015 1.38p 1.38p 1.25p 1.38p 90000
29/12/2015 1.38p 1.38p 1.26p 1.38p 75000
24/12/2015 1.38p 1.38p 1.38p 1.38p 0
23/12/2015 1.38p 1.50p 1.25p 1.38p 110721
22/12/2015 1.38p 1.40p 1.30p 1.38p 75000
21/12/2015 1.38p 1.50p 1.25p 1.38p 0
18/12/2015 1.38p 1.38p 1.26p 1.38p 103210
17/12/2015 1.13p 1.50p 1.13p 1.38p 152669
16/12/2015 1.38p 1.38p 1.13p 1.13p 8000
15/12/2015 1.38p 1.38p 1.26p 1.38p 25000
14/12/2015 1.38p 1.42p 1.38p 1.38p 502
11/12/2015 1.38p 1.38p 1.38p 1.38p 0
10/12/2015 1.38p 1.38p 1.38p 1.38p 0
09/12/2015 1.38p 1.38p 1.26p 1.38p 5405
08/12/2015 1.38p 1.75p 1.38p 1.38p 0
07/12/2015 1.38p 1.75p 1.38p 1.38p 0
04/12/2015 1.38p 1.75p 1.38p 1.38p 0
03/12/2015 1.38p 1.38p 1.33p 1.38p 90172
02/12/2015 1.63p 1.63p 1.33p 1.38p 182749
01/12/2015 1.13p 1.75p 1.12p 1.63p 956463
30/11/2015 1.25p 1.25p 1.10p 1.13p 641630
27/11/2015 1.25p 1.25p 1.15p 1.25p 54509
26/11/2015 1.25p 1.25p 1.25p 1.25p 0
25/11/2015 1.25p 1.25p 1.15p 1.25p 78472
24/11/2015 1.38p 1.38p 1.14p 1.25p 722320
23/11/2015 1.38p 1.38p 1.38p 1.38p 0
20/11/2015 1.38p 1.38p 1.28p 1.38p 175
19/11/2015 1.38p 1.38p 1.38p 1.38p 0
18/11/2015 1.38p 1.75p 1.25p 1.38p 8504
17/11/2015 1.38p 1.38p 1.28p 1.38p 2788
16/11/2015 1.38p 1.38p 1.28p 1.38p 5500
13/11/2015 1.38p 1.38p 1.28p 1.38p 10000
12/11/2015 1.38p 1.38p 1.22p 1.38p 74509
11/11/2015 1.38p 1.38p 1.38p 1.38p 7309
10/11/2015 1.63p 1.75p 1.30p 1.38p 129934
09/11/2015 1.63p 1.63p 1.63p 1.63p 0
06/11/2015 1.63p 1.63p 1.51p 1.63p 104500
05/11/2015 1.63p 1.63p 1.63p 1.63p 0
04/11/2015 1.63p 1.63p 1.63p 1.63p 0
03/11/2015 1.63p 1.63p 1.50p 1.63p 61500
02/11/2015 1.88p 1.88p 1.53p 1.63p 7737
30/10/2015 1.63p 1.63p 1.54p 1.63p 55000
29/10/2015 1.63p 2.00p 1.63p 1.63p 0
28/10/2015 1.63p 1.63p 1.63p 1.63p 0
27/10/2015 1.63p 1.63p 1.57p 1.63p 6000
26/10/2015 1.63p 1.63p 1.58p 1.63p 100000
23/10/2015 1.63p 1.63p 1.63p 1.63p 0
22/10/2015 1.63p 1.63p 1.60p 1.63p 18437
21/10/2015 1.63p 2.00p 1.58p 1.63p 9000
20/10/2015 1.63p 1.63p 1.63p 1.63p 0
19/10/2015 1.63p 1.64p 1.63p 1.63p 35734
16/10/2015 1.63p 1.63p 1.63p 1.63p 0
15/10/2015 1.63p 1.63p 1.57p 1.63p 2000
14/10/2015 1.63p 1.63p 1.63p 1.63p 0
13/10/2015 1.63p 1.63p 1.63p 1.63p 0
12/10/2015 1.63p 1.63p 1.63p 1.63p 0
09/10/2015 1.63p 1.65p 1.63p 1.63p 60000
08/10/2015 1.63p 1.63p 1.63p 1.63p 0
07/10/2015 1.63p 1.65p 1.63p 1.63p 6500
06/10/2015 1.63p 2.00p 1.63p 1.63p 12500
05/10/2015 1.63p 1.73p 1.63p 1.63p 25255
02/10/2015 1.88p 1.88p 1.63p 1.63p 411180
01/10/2015 1.88p 2.12p 1.75p 1.88p 85320
30/09/2015 2.25p 2.25p 1.70p 1.88p 243491
29/09/2015 2.50p 2.50p 2.25p 2.50p 0
28/09/2015 2.50p 2.50p 2.50p 2.50p 0
25/09/2015 2.50p 2.67p 2.25p 2.50p 36508
24/09/2015 2.50p 2.50p 2.35p 2.50p 2870
23/09/2015 2.50p 2.50p 2.50p 2.50p 0
22/09/2015 2.50p 2.50p 2.35p 2.50p 500
21/09/2015 2.50p 2.50p 2.35p 2.50p 1000
18/09/2015 2.50p 2.50p 2.50p 2.50p 0
17/09/2015 2.50p 2.50p 2.50p 2.50p 0
16/09/2015 2.50p 2.66p 2.50p 2.50p 37144
15/09/2015 2.50p 2.67p 2.50p 2.50p 59105
14/09/2015 2.50p 2.67p 2.35p 2.50p 20041
11/09/2015 2.50p 2.50p 2.50p 2.50p 0
10/09/2015 2.50p 2.70p 2.35p 2.50p 27968
09/09/2015 2.50p 2.50p 2.50p 2.50p 0
08/09/2015 2.50p 2.50p 2.25p 2.50p 0
07/09/2015 2.50p 2.50p 2.50p 2.50p 0
04/09/2015 2.38p 2.70p 2.38p 2.50p 133941
03/09/2015 2.38p 2.38p 2.28p 2.38p 1000
02/09/2015 2.38p 2.38p 2.28p 2.38p 6500
01/09/2015 2.38p 2.38p 2.38p 2.38p 0
28/08/2015 2.38p 2.50p 2.38p 2.38p 15500
27/08/2015 2.38p 2.50p 2.38p 2.38p 3921
26/08/2015 2.38p 2.38p 2.28p 2.38p 36930
25/08/2015 2.38p 2.38p 2.38p 2.38p 6381
24/08/2015 2.38p 2.50p 2.38p 2.38p 10000
21/08/2015 2.38p 2.38p 2.38p 2.38p 0
20/08/2015 2.38p 2.38p 2.38p 2.38p 0
19/08/2015 2.38p 2.38p 2.00p 2.38p 0
18/08/2015 2.50p 2.50p 2.32p 2.38p 59193
17/08/2015 2.50p 2.50p 2.50p 2.50p 0
14/08/2015 2.63p 2.75p 2.50p 2.50p 7740
13/08/2015 2.63p 2.63p 2.63p 2.63p 0
12/08/2015 2.63p 2.63p 2.53p 2.63p 1999
11/08/2015 2.63p 2.63p 2.63p 2.63p 0
10/08/2015 2.63p 2.63p 2.53p 2.63p 400
07/08/2015 2.63p 2.63p 2.53p 2.63p 30000
06/08/2015 2.63p 2.75p 2.53p 2.63p 58771
05/08/2015 2.63p 2.63p 2.53p 2.63p 3647
04/08/2015 2.63p 2.63p 2.63p 2.63p 0
03/08/2015 2.63p 2.63p 2.53p 2.63p 3808
31/07/2015 2.63p 2.63p 2.53p 2.63p 5000
30/07/2015 2.63p 2.63p 2.53p 2.63p 1208
29/07/2015 2.63p 3.00p 2.63p 2.63p 19047
28/07/2015 2.63p 2.63p 2.63p 2.63p 0
27/07/2015 2.63p 2.63p 2.53p 2.63p 6000
24/07/2015 2.63p 3.00p 2.63p 2.63p 0
23/07/2015 2.63p 2.63p 2.63p 2.63p 0
22/07/2015 2.75p 2.75p 2.57p 2.63p 20000
21/07/2015 2.75p 2.75p 2.57p 2.75p 58264
20/07/2015 2.75p 2.75p 2.61p 2.75p 88931
17/07/2015 2.75p 2.75p 2.70p 2.75p 39053
16/07/2015 2.75p 2.75p 2.70p 2.75p 15
15/07/2015 2.75p 2.98p 2.55p 2.75p 655710
14/07/2015 2.75p 2.75p 2.60p 2.75p 11998
13/07/2015 2.63p 3.00p 2.53p 2.75p 360121
10/07/2015 2.63p 2.63p 2.51p 2.63p 152409
09/07/2015 2.63p 2.63p 2.51p 2.63p 32897
08/07/2015 2.63p 2.63p 2.59p 2.63p 146500
07/07/2015 2.63p 2.63p 2.59p 2.63p 1600
06/07/2015 2.63p 3.00p 2.55p 2.63p 264291
03/07/2015 2.63p 2.63p 2.56p 2.63p 2500
02/07/2015 2.63p 2.63p 2.55p 2.63p 18487
01/07/2015 2.63p 2.63p 2.50p 2.63p 69132
30/06/2015 2.63p 2.63p 2.38p 2.63p 20704
29/06/2015 2.63p 2.69p 2.63p 2.63p 3644
26/06/2015 2.63p 2.63p 2.53p 2.63p 4000
25/06/2015 2.63p 2.63p 2.50p 2.63p 60000
24/06/2015 2.63p 2.63p 2.50p 2.63p 175000
23/06/2015 2.75p 2.95p 2.53p 2.63p 272000
22/06/2015 3.05p 3.05p 3.01p 3.05p 15612
19/06/2015 3.05p 3.05p 3.05p 3.05p 0
18/06/2015 3.08p 3.08p 3.05p 3.05p 6500
17/06/2015 3.08p 3.50p 3.00p 3.08p 117319
16/06/2015 3.13p 3.16p 3.08p 3.08p 10000
15/06/2015 3.20p 3.20p 3.13p 3.13p 23802
12/06/2015 3.25p 3.40p 3.00p 3.20p 161701
11/06/2015 2.93p 3.50p 2.93p 3.25p 547577
10/06/2015 2.80p 3.10p 2.80p 2.93p 187304
09/06/2015 3.03p 3.15p 2.80p 2.80p 163000
08/06/2015 3.03p 3.27p 2.88p 3.03p 105120
05/06/2015 2.53p 3.43p 2.48p 3.03p 251620
04/06/2015 2.48p 2.75p 2.30p 2.53p 315292
03/06/2015 2.33p 2.33p 2.33p 2.33p 0
02/06/2015 2.33p 2.33p 2.29p 2.33p 17500
01/06/2015 2.33p 2.40p 2.28p 2.33p 51200
29/05/2015 2.33p 2.40p 2.33p 2.33p 7747
28/05/2015 2.33p 2.40p 2.33p 2.33p 9896
27/05/2015 2.33p 2.33p 2.33p 2.33p 0
26/05/2015 2.33p 2.39p 2.33p 2.33p 9916
22/05/2015 2.33p 2.33p 2.20p 2.33p 31023
21/05/2015 3.13p 3.13p 2.25p 2.33p 518254
20/05/2015 2.13p 2.95p 2.07p 2.48p 596917
19/05/2015 1.88p 2.25p 1.88p 2.13p 504469
18/05/2015 2.00p 2.05p 1.78p 1.88p 315646
15/05/2015 2.00p 2.00p 2.00p 2.00p 0
14/05/2015 2.00p 2.00p 2.00p 2.00p 0
13/05/2015 2.00p 2.08p 1.78p 2.00p 171500
12/05/2015 2.00p 2.08p 1.78p 2.00p 70707
11/05/2015 2.00p 2.00p 2.00p 2.00p 0
08/05/2015 1.88p 2.00p 1.88p 2.00p 150000
07/05/2015 1.88p 1.88p 1.75p 1.88p 28900
06/05/2015 1.88p 1.88p 1.88p 1.88p 0
05/05/2015 1.88p 1.90p 1.88p 1.88p 14263
01/05/2015 1.88p 1.88p 1.75p 1.88p 100000
30/04/2015 1.88p 1.88p 1.76p 1.88p 23695
29/04/2015 1.88p 1.92p 1.76p 1.88p 511540
28/04/2015 1.88p 2.25p 1.76p 1.88p 37699
27/04/2015 1.88p 1.88p 1.76p 1.88p 15380
24/04/2015 1.88p 1.88p 1.75p 1.88p 207682

*Close Price adjusted for both dividends and splits