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
23/04/2015 1.88p 1.88p 1.76p 1.88p 4368
22/04/2015 1.88p 1.88p 1.88p 1.88p 0
21/04/2015 1.88p 1.88p 1.76p 1.88p 15000
20/04/2015 1.88p 2.25p 1.88p 1.88p 0
17/04/2015 1.88p 1.88p 1.76p 1.88p 3866
16/04/2015 1.88p 1.91p 1.76p 1.88p 33128
15/04/2015 1.88p 1.88p 1.76p 1.88p 936
14/04/2015 1.88p 1.88p 1.78p 1.88p 5500
13/04/2015 1.88p 1.88p 1.88p 1.88p 0
10/04/2015 1.88p 1.95p 1.79p 1.88p 51790
09/04/2015 1.88p 1.88p 1.88p 1.88p 0
08/04/2015 1.88p 1.88p 1.88p 1.88p 0
07/04/2015 1.88p 1.88p 1.81p 1.88p 5000
02/04/2015 1.88p 1.88p 1.81p 1.88p 49570
01/04/2015 2.00p 2.00p 1.88p 1.88p 386367
31/03/2015 2.00p 2.00p 1.90p 2.00p 20737
30/03/2015 2.00p 2.00p 1.90p 2.00p 5000
27/03/2015 2.00p 2.00p 2.00p 2.00p 0
26/03/2015 2.00p 2.00p 1.90p 2.00p 61662
25/03/2015 2.00p 2.25p 2.00p 2.00p 0
24/03/2015 2.00p 2.00p 1.90p 2.00p 20000
23/03/2015 2.00p 2.00p 1.90p 2.00p 2795
20/03/2015 2.00p 2.00p 1.90p 2.00p 15000
19/03/2015 2.00p 2.13p 2.00p 2.00p 102547
18/03/2015 2.00p 2.25p 2.00p 2.00p 0
17/03/2015 2.00p 2.00p 1.95p 2.00p 5000
16/03/2015 2.00p 2.00p 2.00p 2.00p 0
13/03/2015 2.00p 2.00p 2.00p 2.00p 0
12/03/2015 2.00p 2.18p 1.90p 2.00p 50612
11/03/2015 2.00p 2.20p 2.00p 2.00p 115000
10/03/2015 2.00p 2.50p 2.00p 2.00p 33844
09/03/2015 2.00p 2.25p 1.85p 2.00p 26500
06/03/2015 2.00p 2.50p 2.00p 2.00p 132854
05/03/2015 2.00p 2.00p 2.00p 2.00p 0
04/03/2015 2.00p 2.00p 1.83p 2.00p 8660
03/03/2015 2.00p 2.00p 1.83p 2.00p 6095
02/03/2015 2.00p 2.20p 1.80p 2.00p 203841
27/02/2015 2.00p 2.00p 2.00p 2.00p 0
26/02/2015 2.00p 2.00p 1.80p 2.00p 30
25/02/2015 2.00p 2.01p 1.80p 2.00p 284006
24/02/2015 2.00p 2.00p 2.00p 2.00p 0
23/02/2015 2.00p 2.00p 1.99p 2.00p 6407
20/02/2015 2.00p 2.00p 1.76p 2.00p 200
19/02/2015 2.00p 2.00p 2.00p 2.00p 0
18/02/2015 2.03p 2.03p 1.80p 2.00p 32740
17/02/2015 2.00p 2.03p 2.00p 2.03p 0
16/02/2015 2.13p 2.13p 2.00p 2.03p 9375
13/02/2015 2.13p 2.13p 2.13p 2.13p 0
12/02/2015 2.13p 2.13p 2.01p 2.13p 24253
11/02/2015 2.13p 2.13p 2.00p 2.13p 300318
10/02/2015 2.13p 2.25p 2.00p 2.13p 5042
09/02/2015 2.13p 2.13p 2.13p 2.13p 0
06/02/2015 2.13p 2.13p 2.00p 2.13p 14375
05/02/2015 2.13p 2.13p 2.13p 2.13p 0
04/02/2015 2.13p 2.13p 1.90p 2.13p 87424
03/02/2015 2.13p 2.13p 2.13p 2.13p 0
02/02/2015 2.38p 2.38p 2.00p 2.13p 277500
30/01/2015 2.38p 2.38p 2.38p 2.38p 0
29/01/2015 2.38p 2.38p 2.38p 2.38p 0
28/01/2015 2.38p 2.50p 2.25p 2.38p 12000
27/01/2015 2.38p 2.38p 2.15p 2.38p 50000
26/01/2015 2.38p 2.38p 2.28p 2.38p 133171
23/01/2015 2.38p 2.38p 2.25p 2.38p 8796
22/01/2015 2.38p 2.38p 2.35p 2.38p 49279
21/01/2015 2.38p 2.43p 2.35p 2.38p 92044
20/01/2015 2.38p 2.38p 2.38p 2.38p 0
19/01/2015 2.38p 2.38p 2.26p 2.38p 49780
16/01/2015 2.38p 2.45p 2.26p 2.38p 51332
15/01/2015 2.38p 2.40p 2.25p 2.38p 25708
14/01/2015 2.50p 2.50p 2.30p 2.38p 110000
13/01/2015 2.50p 2.50p 2.50p 2.50p 0
12/01/2015 2.50p 2.50p 2.50p 2.50p 0
09/01/2015 2.50p 2.50p 2.50p 2.50p 0
08/01/2015 2.50p 2.72p 2.50p 2.50p 450000
07/01/2015 2.50p 2.50p 2.30p 2.50p 4838
06/01/2015 2.50p 2.50p 2.50p 2.50p 0
05/01/2015 2.50p 2.50p 2.30p 2.50p 542
02/01/2015 2.50p 2.50p 2.35p 2.50p 100000
31/12/2014 2.13p 2.63p 2.13p 2.50p 324109
30/12/2014 2.13p 2.13p 2.13p 2.13p 0
29/12/2014 2.13p 2.20p 2.03p 2.13p 277045
24/12/2014 2.13p 2.13p 2.13p 2.13p 0
23/12/2014 2.13p 2.25p 2.03p 2.13p 15000
22/12/2014 2.13p 2.13p 2.13p 2.13p 0
19/12/2014 2.13p 2.25p 2.00p 2.13p 10000
18/12/2014 2.13p 2.13p 2.03p 2.13p 1000
17/12/2014 2.13p 2.13p 2.03p 2.13p 4760
16/12/2014 2.13p 2.20p 2.13p 2.13p 37000
15/12/2014 2.13p 2.13p 2.13p 2.13p 0
12/12/2014 2.13p 2.13p 2.03p 2.13p 36462
11/12/2014 2.13p 2.13p 2.03p 2.13p 3330
10/12/2014 2.38p 2.38p 2.03p 2.13p 163734
09/12/2014 2.75p 2.75p 2.00p 2.38p 229865
08/12/2014 2.75p 3.00p 2.50p 2.75p 175000
05/12/2014 2.75p 2.75p 2.75p 2.75p 0
04/12/2014 2.75p 2.75p 2.50p 2.75p 66520
03/12/2014 2.75p 2.75p 2.75p 2.75p 0
02/12/2014 2.75p 2.75p 2.00p 2.75p 575000
01/12/2014 2.75p 2.75p 2.50p 2.75p 32627
28/11/2014 2.75p 2.95p 2.50p 2.75p 111308
27/11/2014 2.63p 2.63p 2.55p 2.63p 108000
26/11/2014 2.63p 2.73p 2.50p 2.63p 88734
25/11/2014 2.63p 3.00p 2.63p 2.63p 48648
24/11/2014 2.63p 2.75p 2.63p 2.63p 235000
21/11/2014 2.63p 2.63p 2.63p 2.63p 0
20/11/2014 2.63p 2.70p 2.62p 2.63p 50046
19/11/2014 2.63p 2.63p 2.62p 2.63p 2000
18/11/2014 2.63p 2.75p 2.50p 2.63p 112397
17/11/2014 2.75p 2.75p 2.45p 2.63p 124645
14/11/2014 2.75p 2.75p 2.50p 2.75p 738
13/11/2014 2.88p 2.88p 2.25p 2.75p 186029
12/11/2014 3.38p 3.38p 2.88p 2.88p 96940
11/11/2014 3.38p 3.38p 3.00p 3.38p 501
10/11/2014 3.38p 3.38p 3.00p 3.38p 43931
07/11/2014 3.38p 3.39p 3.00p 3.38p 84933
06/11/2014 3.38p 3.45p 3.00p 3.38p 162874
05/11/2014 3.50p 3.65p 3.00p 3.38p 80000
04/11/2014 3.50p 3.70p 3.00p 3.50p 130508
03/11/2014 3.50p 3.70p 3.00p 3.50p 13194
31/10/2014 3.50p 3.50p 3.00p 3.50p 196
30/10/2014 3.40p 3.50p 2.86p 3.50p 271428
29/10/2014 3.40p 3.40p 2.86p 3.40p 1177
28/10/2014 3.40p 3.40p 2.86p 3.40p 2000
27/10/2014 3.50p 3.50p 2.50p 3.40p 248941
24/10/2014 3.50p 3.50p 3.00p 3.50p 13606
23/10/2014 3.25p 3.50p 2.80p 3.50p 73167
22/10/2014 3.50p 3.60p 2.80p 3.25p 200000
21/10/2014 3.50p 3.50p 3.05p 3.50p 28143
20/10/2014 3.50p 3.50p 3.05p 3.50p 6000
17/10/2014 3.50p 3.70p 3.05p 3.50p 43597
16/10/2014 3.50p 3.50p 3.05p 3.50p 17047
15/10/2014 3.50p 3.50p 3.05p 3.50p 3810
14/10/2014 3.50p 3.50p 3.05p 3.50p 19698
13/10/2014 3.50p 3.50p 2.30p 2.75p 398791
10/10/2014 3.75p 3.75p 3.50p 3.50p 0
09/10/2014 3.75p 3.75p 3.60p 3.75p 700
08/10/2014 3.75p 3.75p 3.70p 3.75p 26770
07/10/2014 3.75p 3.90p 3.30p 3.75p 127034
06/10/2014 3.75p 4.25p 3.63p 3.75p 23403
03/10/2014 3.75p 3.75p 3.75p 3.75p 0
02/10/2014 3.75p 3.90p 3.75p 3.75p 2500
01/10/2014 3.75p 3.75p 3.75p 3.75p 20000
30/09/2014 3.75p 3.75p 3.50p 3.75p 10538
29/09/2014 3.75p 4.25p 3.57p 3.75p 8008
26/09/2014 3.75p 3.75p 3.75p 3.75p 0
25/09/2014 3.75p 3.75p 3.75p 3.75p 0
24/09/2014 3.75p 3.75p 3.60p 3.75p 46220
23/09/2014 3.75p 3.94p 3.60p 3.75p 30558
22/09/2014 3.75p 3.94p 3.75p 3.75p 4759
19/09/2014 3.75p 3.75p 3.61p 3.75p 7326
18/09/2014 3.75p 3.77p 3.61p 3.75p 10000
17/09/2014 3.75p 3.92p 3.75p 3.75p 6000
16/09/2014 3.75p 4.00p 3.75p 3.75p 161796
15/09/2014 3.75p 3.75p 3.71p 3.75p 50000
12/09/2014 3.75p 3.75p 3.50p 3.75p 8797
11/09/2014 3.75p 3.75p 3.50p 3.75p 55954
10/09/2014 3.75p 3.75p 3.50p 3.75p 36305
09/09/2014 3.75p 3.75p 3.75p 3.75p 0
08/09/2014 3.75p 3.75p 3.55p 3.75p 8100
05/09/2014 3.75p 3.89p 3.50p 3.75p 41416
04/09/2014 4.00p 4.00p 3.55p 3.75p 111020
03/09/2014 4.00p 4.28p 3.70p 4.00p 111430
02/09/2014 4.00p 4.00p 3.70p 4.00p 17029
01/09/2014 4.00p 4.40p 3.70p 4.00p 248296
29/08/2014 4.00p 4.30p 4.00p 4.00p 11570
28/08/2014 4.50p 4.75p 4.20p 4.50p 8650
27/08/2014 4.50p 4.50p 4.20p 4.50p 10000
26/08/2014 4.50p 4.50p 4.21p 4.50p 20000
22/08/2014 4.50p 4.50p 4.25p 4.50p 0
21/08/2014 4.50p 4.60p 4.50p 4.50p 23913
20/08/2014 4.50p 4.50p 4.15p 4.50p 25000
19/08/2014 4.75p 4.75p 3.72p 4.50p 360411
18/08/2014 5.25p 5.25p 4.90p 5.05p 61929
15/08/2014 5.25p 5.25p 5.25p 5.25p 0
14/08/2014 5.25p 5.25p 5.25p 5.25p 0
13/08/2014 5.25p 5.25p 5.00p 5.25p 101967
12/08/2014 5.15p 5.50p 4.85p 5.25p 515993
11/08/2014 5.15p 5.15p 5.06p 5.15p 227
08/08/2014 5.15p 5.15p 5.00p 5.15p 1079
07/08/2014 5.30p 5.30p 5.10p 5.15p 29000
06/08/2014 5.30p 5.40p 5.00p 5.30p 17542
05/08/2014 5.45p 5.45p 5.00p 5.30p 31600
04/08/2014 5.65p 5.65p 5.40p 5.45p 0
01/08/2014 5.65p 5.65p 5.40p 5.45p 9000
31/07/2014 5.65p 5.65p 5.30p 5.45p 17321
30/07/2014 5.65p 5.75p 5.30p 5.65p 0
29/07/2014 5.75p 5.75p 5.30p 5.65p 40000
28/07/2014 5.75p 5.75p 5.50p 5.75p 34804
25/07/2014 5.75p 5.75p 5.50p 5.75p 2450
24/07/2014 5.85p 5.85p 5.60p 5.75p 43289
23/07/2014 6.10p 6.14p 5.50p 5.85p 157691
22/07/2014 6.15p 6.15p 6.00p 6.10p 68115
21/07/2014 6.75p 6.75p 5.80p 6.15p 623366
18/07/2014 6.25p 6.29p 6.10p 6.10p 29053
17/07/2014 6.30p 6.75p 6.18p 6.25p 43737
16/07/2014 6.30p 6.50p 6.15p 6.30p 1964
15/07/2014 6.30p 6.50p 6.30p 6.30p 0
14/07/2014 6.50p 6.50p 6.30p 6.30p 0
11/07/2014 6.40p 6.40p 6.30p 6.30p 9567
10/07/2014 6.50p 6.80p 6.40p 6.40p 0

*Close Price adjusted for both dividends and splits