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
31/01/2024 2.15p 2.15p 2.15p 2.15p 0
30/01/2024 2.15p 2.15p 2.15p 2.15p 0
29/01/2024 2.15p 2.15p 2.15p 2.15p 0
26/01/2024 2.15p 2.15p 2.15p 2.15p 0
25/01/2024 2.15p 2.15p 2.15p 2.15p 0
24/01/2024 2.15p 2.15p 2.15p 2.15p 0
23/01/2024 2.15p 2.15p 2.15p 2.15p 0
22/01/2024 2.15p 2.15p 2.15p 2.15p 0
19/01/2024 2.15p 2.15p 2.15p 2.15p 0
18/01/2024 2.15p 2.15p 2.15p 2.15p 0
17/01/2024 2.15p 2.15p 2.15p 2.15p 0
16/01/2024 2.15p 2.15p 2.15p 2.15p 0
15/01/2024 2.15p 2.15p 2.15p 2.15p 0
12/01/2024 2.15p 2.15p 2.15p 2.15p 0
11/01/2024 2.15p 2.15p 2.15p 2.15p 0
09/01/2024 2.13p 2.15p 2.15p 2.15p 0
08/01/2024 2.13p 2.15p 2.15p 2.15p 0
05/01/2024 2.13p 2.15p 2.15p 2.15p 0
04/01/2024 2.13p 2.15p 2.15p 2.15p 0
03/01/2024 2.13p 2.15p 2.15p 2.15p 0
02/01/2024 2.13p 2.15p 2.15p 2.15p 0
29/12/2023 2.13p 2.15p 2.15p 2.15p 0
28/12/2023 2.13p 2.15p 2.15p 2.15p 0
27/12/2023 2.13p 2.15p 2.15p 2.15p 0
22/12/2023 2.13p 2.15p 2.15p 2.15p 0
21/12/2023 2.13p 2.15p 2.15p 2.15p 0
20/12/2023 2.13p 2.15p 2.15p 2.15p 0
19/12/2023 2.13p 2.15p 2.15p 2.15p 0
18/12/2023 2.13p 2.15p 2.15p 2.15p 0
15/12/2023 2.13p 2.15p 2.15p 2.15p 0
14/12/2023 2.13p 2.15p 2.15p 2.15p 0
13/12/2023 2.13p 2.15p 2.15p 2.15p 0
12/12/2023 2.13p 2.15p 2.15p 2.15p 0
11/12/2023 2.13p 2.15p 2.15p 2.15p 0
08/12/2023 2.13p 2.15p 2.15p 2.15p 0
07/12/2023 2.13p 2.15p 2.15p 2.15p 0
06/12/2023 2.13p 2.15p 2.15p 2.15p 0
05/12/2023 2.13p 2.15p 2.15p 2.15p 0
04/12/2023 2.13p 2.15p 2.15p 2.15p 0
01/12/2023 2.13p 2.15p 2.15p 2.15p 0
30/11/2023 2.13p 2.15p 2.15p 2.15p 0
29/11/2023 2.13p 2.15p 2.15p 2.15p 0
28/11/2023 2.13p 2.15p 2.15p 2.15p 0
27/11/2023 2.13p 2.15p 2.15p 2.15p 0
24/11/2023 2.13p 2.15p 2.15p 2.15p 0
23/11/2023 2.13p 2.15p 2.15p 2.15p 0
22/11/2023 2.13p 2.15p 2.15p 2.15p 0
21/11/2023 2.13p 2.15p 2.15p 2.15p 0
20/11/2023 2.13p 2.15p 2.15p 2.15p 0
17/11/2023 2.13p 2.15p 2.15p 2.15p 0
16/11/2023 2.13p 2.15p 2.15p 2.15p 0
15/11/2023 2.13p 2.15p 2.15p 2.15p 0
14/11/2023 2.13p 2.15p 2.15p 2.15p 0
13/11/2023 2.13p 2.15p 2.15p 2.15p 0
10/11/2023 2.13p 2.15p 2.15p 2.15p 0
09/11/2023 2.13p 2.15p 2.15p 2.15p 0
08/11/2023 2.13p 2.15p 2.15p 2.15p 0
07/11/2023 2.13p 2.15p 2.15p 2.15p 0
06/11/2023 2.13p 2.15p 2.15p 2.15p 0
03/11/2023 2.13p 2.15p 2.15p 2.15p 0
02/11/2023 2.13p 2.15p 2.15p 2.15p 0
01/11/2023 2.13p 2.15p 2.15p 2.15p 0
31/10/2023 2.13p 2.15p 2.15p 2.15p 0
30/10/2023 2.13p 2.15p 2.15p 2.15p 0
27/10/2023 2.13p 2.15p 2.15p 2.15p 0
26/10/2023 2.13p 2.15p 2.15p 2.15p 0
25/10/2023 2.13p 2.15p 2.15p 2.15p 0
24/10/2023 2.13p 2.15p 2.15p 2.15p 0
23/10/2023 2.13p 2.15p 2.15p 2.15p 0
20/10/2023 2.13p 2.15p 2.15p 2.15p 0
19/10/2023 2.13p 2.15p 2.15p 2.15p 0
18/10/2023 2.13p 2.15p 2.15p 2.15p 0
17/10/2023 2.13p 2.15p 2.15p 2.15p 0
16/10/2023 2.13p 2.15p 2.15p 2.15p 0
13/10/2023 2.13p 2.15p 2.15p 2.15p 0
12/10/2023 2.13p 2.15p 2.15p 2.15p 0
11/10/2023 2.13p 2.15p 2.15p 2.15p 0
10/10/2023 2.13p 2.15p 2.15p 2.15p 0
09/10/2023 2.13p 2.15p 2.15p 2.15p 0
06/10/2023 2.13p 2.15p 2.15p 2.15p 0
05/10/2023 2.13p 2.15p 2.15p 2.15p 0
04/10/2023 2.13p 2.15p 2.15p 2.15p 0
03/10/2023 2.13p 2.15p 2.15p 2.15p 0
02/10/2023 2.13p 2.15p 2.15p 2.15p 0
29/09/2023 2.13p 2.15p 2.15p 2.15p 0
28/09/2023 2.13p 2.15p 2.15p 2.15p 0
27/09/2023 2.13p 2.15p 2.15p 2.15p 0
26/09/2023 2.13p 2.15p 2.15p 2.15p 0
25/09/2023 2.13p 2.15p 2.15p 2.15p 0
22/09/2023 2.13p 2.15p 2.15p 2.15p 0
21/09/2023 2.13p 2.15p 2.15p 2.15p 0
20/09/2023 2.13p 2.15p 2.15p 2.15p 0
19/09/2023 2.13p 2.15p 2.15p 2.15p 0
18/09/2023 2.13p 2.15p 2.15p 2.15p 0
15/09/2023 2.13p 2.15p 2.15p 2.15p 0
14/09/2023 2.13p 2.15p 2.15p 2.15p 0
13/09/2023 2.13p 2.15p 2.15p 2.15p 0
12/09/2023 2.13p 2.15p 2.15p 2.15p 0
11/09/2023 2.13p 2.15p 2.15p 2.15p 0
08/09/2023 2.13p 2.15p 2.15p 2.15p 0
07/09/2023 2.13p 2.15p 2.15p 2.15p 0
06/09/2023 2.13p 2.15p 2.15p 2.15p 0
05/09/2023 2.13p 2.15p 2.15p 2.15p 0
04/09/2023 2.13p 2.15p 2.15p 2.15p 0
01/09/2023 2.13p 2.15p 2.15p 2.15p 0
31/08/2023 2.13p 2.15p 2.15p 2.15p 0
30/08/2023 2.13p 2.15p 2.15p 2.15p 0
29/08/2023 2.13p 2.15p 2.15p 2.15p 0
25/08/2023 2.13p 2.15p 2.15p 2.15p 0
24/08/2023 2.13p 2.15p 2.15p 2.15p 0
23/08/2023 2.13p 2.15p 2.15p 2.15p 0
22/08/2023 2.13p 2.15p 2.15p 2.15p 0
21/08/2023 2.13p 2.15p 2.15p 2.15p 0
18/08/2023 2.13p 2.15p 2.15p 2.15p 0
17/08/2023 2.13p 2.15p 2.15p 2.15p 0
16/08/2023 2.13p 2.15p 2.15p 2.15p 0
15/08/2023 2.13p 2.15p 2.15p 2.15p 0
14/08/2023 2.13p 2.15p 2.15p 2.15p 0
11/08/2023 2.13p 2.15p 2.15p 2.15p 0
10/08/2023 2.13p 2.15p 2.15p 2.15p 0
09/08/2023 2.13p 2.15p 2.15p 2.15p 0
08/08/2023 2.13p 2.15p 2.15p 2.15p 0
07/08/2023 2.13p 2.15p 2.15p 2.15p 0
04/08/2023 2.13p 2.15p 2.15p 2.15p 0
03/08/2023 2.13p 2.15p 2.15p 2.15p 0
02/08/2023 2.13p 2.15p 2.15p 2.15p 0
01/08/2023 2.13p 2.15p 2.15p 2.15p 0
31/07/2023 2.13p 2.15p 2.15p 2.15p 0
28/07/2023 2.13p 2.15p 2.15p 2.15p 0
27/07/2023 2.13p 2.15p 2.15p 2.15p 0
26/07/2023 2.13p 2.15p 2.15p 2.15p 0
25/07/2023 2.13p 2.15p 2.15p 2.15p 0
24/07/2023 2.13p 2.15p 2.15p 2.15p 0
21/07/2023 2.13p 2.15p 2.15p 2.15p 0
20/07/2023 2.13p 2.15p 2.15p 2.15p 0
19/07/2023 2.13p 2.15p 2.15p 2.15p 0
18/07/2023 2.13p 2.15p 2.15p 2.15p 0
17/07/2023 2.13p 2.15p 2.15p 2.15p 0
14/07/2023 2.13p 2.15p 2.15p 2.15p 0
13/07/2023 2.13p 2.15p 2.15p 2.15p 0
12/07/2023 2.13p 2.15p 2.15p 2.15p 0
11/07/2023 2.13p 2.15p 2.15p 2.15p 0
10/07/2023 2.13p 2.15p 2.15p 2.15p 0
07/07/2023 2.13p 2.15p 2.15p 2.15p 0
06/07/2023 2.13p 2.15p 2.15p 2.15p 0
05/07/2023 2.13p 2.15p 2.15p 2.15p 0
04/07/2023 2.13p 2.15p 2.15p 2.15p 0
03/07/2023 2.13p 2.15p 2.15p 2.15p 0
30/06/2023 2.13p 2.30p 2.04p 2.15p 609248
29/06/2023 2.60p 2.60p 2.03p 2.13p 1984817
28/06/2023 2.80p 2.80p 2.58p 2.60p 90214
27/06/2023 2.90p 2.90p 2.86p 2.90p 0
26/06/2023 2.90p 2.93p 2.90p 2.90p 5879
23/06/2023 2.90p 2.90p 2.86p 2.90p 0
22/06/2023 2.95p 2.95p 2.80p 2.90p 64564
21/06/2023 2.95p 3.00p 2.82p 2.95p 55033
20/06/2023 2.95p 2.95p 2.80p 2.95p 100380
19/06/2023 2.95p 2.95p 2.94p 2.95p 0
16/06/2023 2.95p 2.95p 2.88p 2.95p 60454
15/06/2023 2.95p 3.08p 2.95p 2.95p 265664
14/06/2023 2.95p 2.95p 2.81p 2.95p 8467
13/06/2023 3.10p 3.10p 2.91p 2.95p 240161
12/06/2023 3.13p 3.13p 3.01p 3.10p 201384
09/06/2023 3.13p 3.13p 3.08p 3.13p 0
08/06/2023 3.13p 3.25p 3.01p 3.13p 16448
07/06/2023 3.13p 3.20p 3.01p 3.13p 305463
06/06/2023 3.20p 3.20p 3.01p 3.13p 266618
05/06/2023 2.95p 3.30p 2.90p 3.20p 1267039
02/06/2023 2.85p 3.03p 2.80p 3.00p 1220378
01/06/2023 2.68p 2.87p 2.60p 2.85p 354153
31/05/2023 2.30p 2.75p 2.20p 2.68p 953841
30/05/2023 3.00p 3.00p 2.90p 2.95p 173617
26/05/2023 3.00p 3.00p 2.96p 3.00p 196368
25/05/2023 3.15p 3.15p 2.95p 3.00p 523215
24/05/2023 3.20p 3.20p 3.10p 3.15p 5529
23/05/2023 3.25p 3.25p 3.20p 3.20p 215250
22/05/2023 3.25p 3.25p 3.20p 3.25p 125000
19/05/2023 3.23p 3.25p 3.10p 3.25p 601774
18/05/2023 3.25p 3.25p 3.15p 3.23p 109783
17/05/2023 3.60p 3.60p 3.20p 3.25p 435092
16/05/2023 3.60p 3.69p 3.46p 3.60p 111757
15/05/2023 3.70p 3.70p 3.50p 3.60p 400195
12/05/2023 3.75p 3.77p 3.53p 3.70p 207691
11/05/2023 4.10p 4.10p 3.58p 3.75p 338155
10/05/2023 4.10p 4.15p 4.00p 4.10p 186524
09/05/2023 4.28p 4.30p 4.00p 4.10p 213815
05/05/2023 4.70p 4.80p 4.25p 4.28p 231205
04/05/2023 4.10p 5.05p 4.06p 4.65p 2808661
03/05/2023 3.38p 4.28p 3.38p 4.10p 1840979
02/05/2023 3.38p 3.50p 3.36p 3.38p 170870
28/04/2023 3.25p 3.50p 3.25p 3.38p 1012196
27/04/2023 3.30p 3.50p 3.21p 3.25p 337387
26/04/2023 3.30p 3.40p 3.27p 3.30p 68801
25/04/2023 3.25p 3.50p 3.10p 3.30p 408840
24/04/2023 3.53p 3.60p 3.00p 3.25p 1527121
21/04/2023 3.10p 3.80p 3.10p 3.53p 744506
20/04/2023 3.10p 3.20p 3.10p 3.10p 95364
19/04/2023 2.85p 3.20p 2.85p 3.10p 944349
18/04/2023 2.75p 3.09p 2.71p 2.85p 231676
17/04/2023 2.75p 2.95p 2.75p 2.75p 28135

*Close Price adjusted for both dividends and splits