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
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
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

*Close Price adjusted for both dividends and splits