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
29/06/2022 7.50p 7.95p 6.60p 6.90p 1390338
28/06/2022 8.20p 8.10p 8.10p 8.10p 0
27/06/2022 8.20p 8.10p 8.10p 8.10p 0
24/06/2022 8.20p 8.10p 8.10p 8.10p 0
23/06/2022 8.20p 8.10p 8.10p 8.10p 0
22/06/2022 8.20p 8.10p 8.10p 8.10p 0
21/06/2022 8.20p 8.10p 8.10p 8.10p 0
20/06/2022 8.20p 8.10p 8.10p 8.10p 0
17/06/2022 8.20p 8.10p 8.10p 8.10p 0
16/06/2022 8.20p 8.10p 8.10p 8.10p 0
15/06/2022 8.20p 8.10p 8.10p 8.10p 0
14/06/2022 8.20p 8.10p 8.10p 8.10p 0
13/06/2022 8.20p 8.10p 8.10p 8.10p 0
10/06/2022 8.20p 8.20p 7.90p 8.10p 213462
09/06/2022 7.90p 8.20p 7.90p 8.20p 114620
08/06/2022 8.10p 8.10p 7.87p 7.90p 297943
07/06/2022 8.10p 8.10p 7.80p 8.10p 400956
06/06/2022 8.20p 8.20p 7.82p 8.10p 69823
01/06/2022 8.20p 8.20p 8.15p 8.20p 1286
31/05/2022 8.20p 8.20p 8.00p 8.20p 15216
27/05/2022 8.20p 8.20p 8.00p 8.20p 33317
26/05/2022 8.10p 8.20p 8.02p 8.10p 61841
25/05/2022 7.90p 8.10p 7.80p 8.10p 539440
24/05/2022 8.15p 8.15p 7.90p 7.90p 42262
23/05/2022 8.15p 8.15p 7.92p 8.15p 89953
20/05/2022 8.15p 8.17p 7.93p 8.15p 114378
19/05/2022 7.90p 8.15p 7.90p 8.15p 184944
18/05/2022 8.10p 8.16p 7.80p 7.90p 265105
17/05/2022 8.20p 8.20p 8.00p 8.10p 89798
16/05/2022 8.20p 8.24p 8.00p 8.20p 117342
13/05/2022 8.30p 8.32p 8.00p 8.20p 150602
12/05/2022 8.30p 8.33p 8.10p 8.30p 176791
11/05/2022 8.30p 8.50p 8.20p 8.30p 906187
10/05/2022 8.80p 8.99p 8.24p 8.30p 776235
09/05/2022 8.95p 9.14p 8.65p 8.80p 314927
06/05/2022 9.00p 9.14p 8.80p 8.95p 57846
05/05/2022 9.50p 9.50p 9.00p 9.00p 171889
04/05/2022 9.50p 9.50p 9.00p 9.25p 397084
03/05/2022 9.50p 10.00p 9.13p 9.50p 211710
29/04/2022 9.50p 9.60p 9.31p 9.50p 172892
28/04/2022 9.35p 9.70p 9.15p 9.50p 671974
27/04/2022 9.90p 9.90p 8.71p 9.25p 1378858
26/04/2022 9.90p 9.90p 9.65p 9.90p 25801
25/04/2022 10.00p 10.09p 9.56p 9.90p 666505
22/04/2022 10.00p 10.25p 9.75p 10.20p 753826
21/04/2022 10.40p 10.40p 9.21p 10.00p 1124180
20/04/2022 10.25p 10.75p 10.22p 10.40p 390153
19/04/2022 10.38p 10.59p 10.00p 10.25p 757315
14/04/2022 9.50p 10.69p 9.50p 10.38p 1463386
13/04/2022 9.25p 9.50p 9.00p 9.50p 1151835
12/04/2022 9.25p 9.40p 9.00p 9.25p 598590
11/04/2022 9.25p 9.30p 9.07p 9.25p 117329
08/04/2022 9.25p 9.49p 9.08p 9.25p 586322
07/04/2022 9.25p 9.44p 9.02p 9.25p 558168
06/04/2022 9.05p 9.50p 9.00p 9.25p 1933625
05/04/2022 9.00p 9.25p 8.80p 9.05p 3113003
04/04/2022 8.75p 9.15p 8.75p 9.00p 300800
01/04/2022 9.25p 9.25p 8.75p 8.75p 758230
31/03/2022 9.00p 9.30p 8.50p 9.25p 506118
30/03/2022 9.00p 9.08p 8.80p 9.00p 245454
29/03/2022 9.00p 9.30p 8.65p 9.00p 865938
28/03/2022 9.25p 9.29p 8.62p 9.00p 293139
25/03/2022 8.15p 10.44p 8.15p 9.25p 4761516
24/03/2022 8.75p 8.75p 7.62p 8.00p 550517
23/03/2022 8.75p 8.75p 8.50p 8.75p 52589
22/03/2022 8.75p 9.00p 8.71p 8.75p 138420
21/03/2022 8.50p 8.99p 8.45p 8.75p 54970
18/03/2022 8.25p 9.00p 8.04p 8.50p 519890
17/03/2022 8.25p 8.25p 8.02p 8.25p 38036
16/03/2022 8.25p 8.25p 8.01p 8.25p 144199
15/03/2022 8.25p 8.28p 8.01p 8.25p 98697
14/03/2022 8.25p 8.30p 8.03p 8.25p 92968
11/03/2022 8.25p 8.49p 7.75p 8.25p 462129
10/03/2022 8.25p 8.35p 8.00p 8.25p 100278
09/03/2022 8.95p 9.00p 8.00p 8.25p 599441
08/03/2022 8.25p 9.19p 8.12p 9.00p 808058
07/03/2022 8.25p 8.25p 8.00p 8.25p 68931
04/03/2022 8.25p 8.40p 8.00p 8.25p 447263
03/03/2022 8.25p 8.35p 7.50p 8.25p 793743
02/03/2022 8.75p 8.75p 8.00p 8.25p 181571
01/03/2022 8.75p 8.84p 8.50p 8.75p 300396
28/02/2022 8.75p 8.90p 8.62p 8.75p 43209
25/02/2022 8.75p 8.90p 8.51p 8.75p 319049
24/02/2022 8.15p 9.25p 7.88p 8.75p 1011318
23/02/2022 8.25p 8.40p 8.01p 8.25p 256993
22/02/2022 8.35p 8.35p 7.80p 8.25p 657083
21/02/2022 8.85p 8.99p 8.01p 8.35p 535834
18/02/2022 8.70p 9.09p 8.50p 8.85p 515931
17/02/2022 7.75p 9.00p 7.75p 8.70p 944510
16/02/2022 8.15p 8.24p 7.51p 7.75p 368525
15/02/2022 8.00p 8.15p 7.88p 8.15p 161675
14/02/2022 8.45p 8.45p 7.91p 8.00p 389454
11/02/2022 8.45p 8.55p 8.25p 8.45p 141757
10/02/2022 8.45p 8.60p 8.23p 8.45p 67175
09/02/2022 8.45p 8.47p 8.20p 8.45p 452440
08/02/2022 8.45p 8.70p 8.23p 8.45p 89122
07/02/2022 8.50p 8.57p 8.16p 8.45p 414030
04/02/2022 8.90p 8.90p 8.23p 8.50p 1248228
03/02/2022 9.00p 9.00p 8.83p 8.90p 596076
02/02/2022 9.00p 9.00p 8.84p 9.00p 55929
01/02/2022 9.00p 9.05p 8.83p 9.00p 69799
31/01/2022 9.10p 9.16p 8.81p 9.00p 261424
28/01/2022 9.15p 9.27p 9.05p 9.10p 363634
27/01/2022 9.35p 9.35p 9.06p 9.15p 148854
26/01/2022 9.40p 9.50p 9.33p 9.35p 67602
25/01/2022 9.50p 9.64p 9.40p 9.40p 5084
24/01/2022 9.63p 9.78p 9.40p 9.50p 2759
21/01/2022 9.85p 9.99p 9.60p 9.63p 507140
20/01/2022 9.85p 10.10p 9.71p 9.85p 312224
19/01/2022 9.75p 9.85p 9.50p 9.85p 384271
18/01/2022 9.75p 9.95p 9.58p 9.75p 190283
17/01/2022 9.75p 10.47p 9.75p 9.75p 1947052
14/01/2022 9.75p 9.90p 9.65p 9.75p 63344
13/01/2022 9.60p 10.35p 9.35p 9.75p 973348
12/01/2022 9.25p 9.65p 9.12p 9.60p 771842
10/01/2022 9.45p 9.63p 9.30p 9.45p 401347
07/01/2022 9.95p 10.20p 9.30p 9.45p 547037
06/01/2022 9.95p 9.95p 9.70p 9.95p 289020
05/01/2022 10.03p 10.03p 9.62p 9.95p 554940
04/01/2022 11.50p 11.50p 9.54p 10.03p 3552532
31/12/2021 11.63p 11.80p 11.25p 11.50p 38942
30/12/2021 11.63p 12.00p 11.35p 11.63p 106248
29/12/2021 11.25p 12.00p 11.25p 11.65p 275833
24/12/2021 10.25p 11.50p 10.25p 11.25p 375096
23/12/2021 10.88p 10.88p 10.01p 10.25p 514843
22/12/2021 10.88p 10.89p 10.56p 10.88p 195741
21/12/2021 11.25p 11.25p 10.70p 10.88p 289464
20/12/2021 11.38p 11.48p 11.11p 11.25p 252569
17/12/2021 11.10p 11.85p 11.10p 11.38p 341881
16/12/2021 10.60p 11.20p 10.55p 11.10p 496201
15/12/2021 11.13p 11.13p 10.53p 10.60p 411878
14/12/2021 11.25p 11.35p 11.03p 11.13p 126528
13/12/2021 11.25p 11.39p 11.17p 11.25p 179612
10/12/2021 11.50p 11.50p 11.11p 11.25p 247237
09/12/2021 11.50p 11.50p 11.10p 11.50p 73091
08/12/2021 11.63p 11.63p 11.05p 11.50p 127325
07/12/2021 11.63p 11.63p 11.25p 11.63p 215134
06/12/2021 11.50p 11.65p 11.26p 11.63p 237039
03/12/2021 11.50p 11.50p 11.10p 11.50p 190336
02/12/2021 12.13p 12.13p 11.10p 11.50p 885013
01/12/2021 12.63p 12.63p 11.35p 11.75p 1714780
30/11/2021 12.75p 13.95p 12.63p 12.63p 4711909
29/11/2021 12.88p 12.98p 12.04p 12.25p 553635
26/11/2021 11.88p 13.00p 11.77p 12.88p 1742539
25/11/2021 12.38p 12.55p 11.89p 12.13p 810322
24/11/2021 12.75p 12.75p 12.38p 12.38p 714502
23/11/2021 12.75p 13.11p 12.75p 12.75p 410357
22/11/2021 13.12p 13.15p 12.55p 12.75p 562225
19/11/2021 13.00p 13.20p 12.55p 13.12p 944771
18/11/2021 13.12p 13.12p 12.75p 13.00p 924194
17/11/2021 13.50p 13.50p 13.00p 13.12p 280408
16/11/2021 13.50p 13.50p 13.01p 13.50p 1305701
15/11/2021 13.38p 13.60p 13.01p 13.50p 769019
12/11/2021 13.88p 14.25p 13.38p 13.38p 719771
11/11/2021 12.25p 14.25p 12.25p 13.88p 2201631
10/11/2021 13.88p 14.05p 13.83p 14.00p 322594
09/11/2021 14.00p 14.13p 13.77p 13.88p 659412
08/11/2021 13.75p 14.18p 13.75p 14.00p 1375208
05/11/2021 14.00p 14.13p 13.75p 13.75p 953222
04/11/2021 14.00p 14.13p 13.75p 14.00p 982051
03/11/2021 13.12p 14.19p 13.05p 14.00p 2130756
02/11/2021 13.25p 13.50p 12.50p 13.12p 1466452
01/11/2021 11.03p 13.34p 10.81p 13.25p 1820031
29/10/2021 11.13p 11.13p 10.81p 11.03p 78490
28/10/2021 11.13p 11.17p 11.05p 11.13p 154894
27/10/2021 11.13p 11.18p 11.06p 11.13p 138103
26/10/2021 11.25p 11.25p 11.05p 11.13p 346134
25/10/2021 11.35p 11.50p 11.15p 11.25p 369237
22/10/2021 11.25p 11.50p 11.05p 11.35p 476842
21/10/2021 11.65p 11.68p 11.44p 11.65p 219215
20/10/2021 11.60p 11.80p 11.50p 11.65p 227490
19/10/2021 11.25p 12.30p 11.25p 11.60p 857785
18/10/2021 11.25p 11.54p 11.21p 11.25p 271902
15/10/2021 10.63p 11.50p 10.63p 11.25p 1302210
14/10/2021 10.63p 10.90p 10.40p 10.63p 270863
13/10/2021 10.75p 10.79p 10.01p 10.63p 386195
12/10/2021 9.75p 11.10p 9.75p 10.75p 722358
11/10/2021 9.90p 9.95p 9.58p 9.75p 646530
08/10/2021 10.03p 10.18p 9.80p 9.90p 266886
07/10/2021 10.25p 10.57p 9.80p 10.03p 890907
06/10/2021 10.63p 10.63p 10.00p 10.00p 647460
05/10/2021 10.63p 10.70p 10.25p 10.63p 521214
04/10/2021 10.63p 10.70p 10.33p 10.63p 123276
01/10/2021 10.88p 10.90p 10.36p 10.63p 541523
30/09/2021 10.38p 10.80p 10.00p 10.50p 1368792
29/09/2021 10.38p 10.42p 10.25p 10.38p 258355
28/09/2021 10.75p 10.75p 10.00p 10.38p 573100
27/09/2021 11.10p 11.10p 11.00p 11.10p 34255
24/09/2021 11.10p 11.10p 11.00p 11.10p 249505
23/09/2021 10.95p 11.20p 10.61p 11.10p 1213418
22/09/2021 10.95p 11.14p 10.81p 10.95p 199898
21/09/2021 10.75p 11.40p 10.50p 10.95p 1251399
20/09/2021 10.00p 12.77p 9.90p 10.75p 4648712
17/09/2021 8.75p 10.74p 8.01p 10.00p 7813006
16/09/2021 11.53p 11.53p 11.10p 11.35p 757897
15/09/2021 11.35p 11.59p 11.30p 11.53p 758161
14/09/2021 11.60p 11.70p 11.20p 11.50p 1408409
13/09/2021 12.15p 12.15p 11.50p 11.70p 2461342
10/09/2021 12.63p 12.63p 12.20p 12.38p 404843
09/09/2021 12.75p 12.85p 12.27p 12.63p 443756

*Close Price adjusted for both dividends and splits