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
20/11/2020 8.40p 8.70p 8.37p 8.50p 316259
19/11/2020 8.45p 8.70p 8.38p 8.40p 472537
18/11/2020 8.60p 8.65p 8.20p 8.45p 261246
17/11/2020 8.05p 8.68p 8.01p 8.60p 801152
16/11/2020 7.75p 8.10p 7.75p 8.05p 418004
13/11/2020 8.00p 8.00p 7.56p 7.75p 504983
12/11/2020 7.95p 8.42p 7.75p 8.00p 2549505
10/11/2020 7.50p 7.50p 7.20p 7.50p 403212
09/11/2020 8.00p 8.00p 7.33p 7.50p 327949
06/11/2020 7.75p 8.05p 7.70p 8.00p 630401
05/11/2020 7.90p 8.00p 7.70p 7.75p 79777
04/11/2020 8.00p 8.15p 7.75p 7.90p 209571
03/11/2020 7.38p 8.15p 7.38p 8.00p 707688
02/11/2020 7.30p 7.40p 6.79p 7.38p 1005496
30/10/2020 7.55p 7.55p 7.00p 7.30p 518830
29/10/2020 7.53p 7.55p 7.35p 7.55p 121275
28/10/2020 8.00p 8.00p 7.34p 7.53p 910669
27/10/2020 8.00p 8.05p 8.00p 8.00p 87216
26/10/2020 8.05p 8.10p 7.80p 8.00p 647932
23/10/2020 8.05p 8.19p 7.95p 8.05p 326143
22/10/2020 8.05p 8.20p 7.99p 8.05p 320090
21/10/2020 7.90p 8.20p 7.88p 8.05p 272560
20/10/2020 8.10p 8.10p 7.80p 7.90p 332867
19/10/2020 8.13p 8.17p 8.00p 8.10p 334749
16/10/2020 8.25p 8.25p 8.00p 8.13p 1289908
15/10/2020 7.95p 8.70p 7.95p 8.28p 1236359
14/10/2020 7.95p 8.20p 7.82p 7.95p 190657
13/10/2020 7.95p 8.12p 7.72p 7.95p 328469
12/10/2020 8.13p 8.25p 7.75p 7.98p 517609
09/10/2020 8.00p 8.25p 8.00p 8.13p 513508
08/10/2020 8.00p 8.16p 7.92p 8.00p 395020
07/10/2020 8.00p 8.16p 7.85p 8.00p 209112
06/10/2020 7.95p 8.10p 7.90p 8.00p 433178
05/10/2020 8.23p 8.25p 7.75p 7.95p 665074
02/10/2020 7.98p 8.25p 7.50p 8.23p 777124
01/10/2020 7.78p 8.25p 7.75p 7.98p 1070483
30/09/2020 6.75p 8.00p 6.52p 7.53p 825512
29/09/2020 6.75p 7.00p 6.51p 6.75p 368759
28/09/2020 6.63p 7.00p 6.55p 6.75p 376723
25/09/2020 6.30p 6.70p 6.10p 6.63p 985846
24/09/2020 6.60p 6.60p 6.10p 6.30p 699679
23/09/2020 6.40p 6.70p 6.30p 6.60p 561268
22/09/2020 6.45p 6.50p 6.27p 6.40p 249593
21/09/2020 7.13p 7.13p 6.33p 6.45p 1029183
18/09/2020 7.30p 7.35p 7.04p 7.13p 376622
17/09/2020 7.03p 7.30p 7.03p 7.30p 277353
16/09/2020 6.90p 7.25p 6.83p 7.03p 566409
15/09/2020 7.00p 7.00p 6.80p 6.90p 755686
14/09/2020 7.30p 7.35p 6.80p 7.00p 338022
11/09/2020 7.30p 7.30p 7.10p 7.30p 264834
10/09/2020 7.45p 7.45p 7.09p 7.20p 509586
09/09/2020 7.60p 7.60p 7.30p 7.45p 209851
08/09/2020 7.75p 7.75p 7.30p 7.60p 59232
07/09/2020 7.80p 7.85p 7.50p 7.75p 159010
04/09/2020 7.90p 7.94p 7.50p 7.80p 152922
03/09/2020 8.25p 8.50p 7.80p 7.90p 2652866
02/09/2020 7.45p 8.50p 7.40p 8.25p 2880469
01/09/2020 7.65p 7.75p 7.34p 7.45p 682373
28/08/2020 7.68p 7.70p 7.60p 7.65p 385531
27/08/2020 7.80p 7.80p 7.52p 7.68p 528373
26/08/2020 7.85p 7.85p 7.60p 7.65p 322303
25/08/2020 7.90p 7.90p 7.80p 7.85p 222624
24/08/2020 8.00p 8.00p 7.86p 7.90p 240893
21/08/2020 8.00p 8.19p 7.92p 8.00p 137023
20/08/2020 8.10p 8.18p 7.86p 8.00p 297722
19/08/2020 8.20p 8.30p 8.03p 8.10p 627246
18/08/2020 7.90p 8.40p 7.70p 8.20p 798347
14/08/2020 8.00p 8.10p 7.90p 8.10p 159311
13/08/2020 7.20p 8.15p 7.20p 8.05p 1301864
12/08/2020 7.50p 7.50p 6.90p 7.15p 1762173
11/08/2020 8.25p 8.28p 7.31p 7.50p 1494849
10/08/2020 8.50p 8.65p 8.12p 8.25p 806408
07/08/2020 8.55p 8.79p 8.30p 8.50p 813964
06/08/2020 7.70p 8.75p 7.40p 8.75p 1827205
05/08/2020 8.10p 8.19p 7.60p 7.70p 917728
04/08/2020 7.95p 8.19p 7.90p 8.10p 705822
31/07/2020 8.65p 8.79p 8.30p 8.50p 465631
30/07/2020 8.95p 9.05p 8.65p 8.65p 452821
29/07/2020 9.05p 9.20p 8.51p 8.95p 436700
28/07/2020 9.20p 9.50p 8.99p 9.15p 938861
24/07/2020 8.40p 8.44p 8.00p 8.10p 507047
23/07/2020 8.43p 8.58p 8.13p 8.40p 759520
22/07/2020 7.25p 8.75p 7.25p 8.43p 1653824
21/07/2020 6.70p 7.46p 6.70p 7.25p 850076
20/07/2020 7.15p 7.25p 6.53p 6.70p 1028764
17/07/2020 7.10p 7.50p 7.00p 7.15p 1304806
16/07/2020 6.40p 7.16p 6.40p 6.98p 1253431
14/07/2020 6.25p 6.29p 5.90p 6.10p 613541
13/07/2020 6.30p 6.34p 6.10p 6.25p 930764
10/07/2020 6.45p 6.45p 6.20p 6.30p 514461
09/07/2020 6.35p 6.65p 6.22p 6.55p 1137719
08/07/2020 6.35p 6.50p 6.03p 6.35p 1357889
07/07/2020 6.65p 6.65p 6.21p 6.35p 781123
06/07/2020 6.85p 7.00p 6.60p 6.65p 479456
03/07/2020 6.90p 7.00p 6.70p 6.85p 658953
02/07/2020 6.85p 7.05p 6.80p 6.90p 357501
01/07/2020 7.15p 7.40p 6.74p 6.85p 1660354
30/06/2020 6.80p 7.35p 6.65p 7.15p 1511262
29/06/2020 7.00p 7.00p 6.38p 6.65p 1120834
26/06/2020 8.00p 8.12p 6.86p 7.00p 3610937
25/06/2020 5.90p 8.07p 5.90p 7.78p 7206889
24/06/2020 5.00p 5.80p 5.00p 5.75p 2248682
23/06/2020 4.90p 5.28p 4.81p 5.00p 2396374
22/06/2020 3.90p 5.00p 3.90p 4.90p 2142393
19/06/2020 4.30p 4.38p 4.13p 4.20p 727871
18/06/2020 4.70p 4.99p 4.19p 4.30p 2088182
17/06/2020 4.15p 4.55p 3.72p 4.40p 2450323
16/06/2020 4.20p 4.37p 4.05p 4.15p 1661794
15/06/2020 4.40p 4.50p 4.00p 4.20p 2500055
12/06/2020 5.25p 5.25p 4.00p 4.50p 6951451
11/06/2020 2.75p 6.50p 2.50p 4.45p 18104132
10/06/2020 2.80p 2.80p 2.80p 2.80p 0
09/06/2020 2.80p 2.80p 2.80p 2.80p 0
05/06/2020 2.80p 2.80p 2.80p 2.80p 0
04/06/2020 2.80p 2.80p 2.80p 2.80p 0
03/06/2020 2.80p 2.80p 2.80p 2.80p 0
02/06/2020 2.80p 2.80p 2.80p 2.80p 0
29/05/2020 2.80p 2.80p 2.80p 2.80p 0
19/05/2020 2.80p 2.80p 2.80p 2.80p 0
18/05/2020 2.80p 2.80p 2.80p 2.80p 0
15/05/2020 2.80p 2.80p 2.80p 2.80p 0
14/05/2020 2.80p 2.80p 2.80p 2.80p 0
13/05/2020 2.80p 2.80p 2.80p 2.80p 0
12/05/2020 2.80p 2.80p 2.80p 2.80p 0
11/05/2020 2.80p 2.80p 2.80p 2.80p 0
06/05/2020 2.80p 2.80p 2.80p 2.80p 0
05/05/2020 2.80p 2.80p 2.80p 2.80p 0
01/05/2020 2.80p 2.80p 2.80p 2.80p 0
30/04/2020 2.80p 2.80p 2.80p 2.80p 0
29/04/2020 2.80p 2.80p 2.80p 2.80p 0
28/04/2020 2.80p 2.80p 2.80p 2.80p 0
27/04/2020 2.80p 2.80p 2.80p 2.80p 0
24/04/2020 2.80p 2.80p 2.80p 2.80p 0
23/04/2020 2.80p 2.80p 2.80p 2.80p 0
21/04/2020 2.80p 2.80p 2.80p 2.80p 0
20/04/2020 2.80p 2.80p 2.80p 2.80p 0
17/04/2020 2.80p 2.80p 2.80p 2.80p 0
16/04/2020 2.80p 2.80p 2.80p 2.80p 0
15/04/2020 2.80p 2.80p 2.80p 2.80p 0
14/04/2020 2.80p 2.80p 2.80p 2.80p 0
09/04/2020 2.80p 2.80p 2.80p 2.80p 0
08/04/2020 2.80p 3.00p 2.63p 2.80p 262948
07/04/2020 2.80p 3.03p 2.80p 2.80p 529360
06/04/2020 2.70p 3.00p 2.70p 2.80p 8434183
03/04/2020 2.70p 2.86p 2.70p 2.70p 1346743
02/04/2020 2.65p 2.78p 2.60p 2.70p 610392
01/04/2020 2.70p 2.75p 2.48p 2.65p 806057
31/03/2020 2.60p 2.80p 2.59p 2.70p 640318
30/03/2020 2.50p 2.80p 2.45p 2.60p 526527
27/03/2020 2.60p 2.80p 2.40p 2.50p 1388571
26/03/2020 2.20p 2.62p 2.20p 2.60p 774648
25/03/2020 2.20p 2.39p 2.05p 2.20p 416446
24/03/2020 1.95p 2.26p 1.95p 2.20p 1042552
23/03/2020 1.95p 2.02p 1.80p 1.95p 59870
20/03/2020 1.95p 2.07p 1.80p 1.95p 623441
19/03/2020 2.00p 2.04p 1.71p 1.95p 349653
18/03/2020 2.00p 2.15p 1.82p 2.00p 196088
17/03/2020 2.10p 2.27p 2.05p 2.10p 567786
16/03/2020 2.30p 2.63p 2.02p 2.10p 1858380
13/03/2020 2.30p 2.40p 2.18p 2.30p 294301
12/03/2020 2.30p 2.35p 2.15p 2.30p 483529
11/03/2020 2.35p 2.60p 2.30p 2.35p 927953
10/03/2020 2.20p 2.50p 2.13p 2.35p 668858
09/03/2020 2.20p 2.30p 2.12p 2.15p 651690
06/03/2020 2.20p 2.28p 2.00p 2.25p 640123
05/03/2020 2.25p 2.26p 2.00p 2.20p 173118
04/03/2020 2.25p 2.28p 2.12p 2.25p 50392
03/03/2020 2.25p 2.29p 2.12p 2.25p 625000
02/03/2020 2.10p 2.25p 2.10p 2.25p 775045
28/02/2020 1.95p 2.40p 1.86p 2.10p 2012142
27/02/2020 2.20p 2.20p 2.00p 2.10p 272203
26/02/2020 2.50p 2.50p 2.02p 2.20p 313102
25/02/2020 2.50p 2.54p 2.40p 2.50p 171885
24/02/2020 2.45p 2.58p 2.40p 2.50p 603596
21/02/2020 2.40p 2.69p 2.33p 2.45p 1437704
20/02/2020 2.40p 2.54p 2.22p 2.40p 1611651
19/02/2020 2.40p 2.58p 2.19p 2.40p 2807385
18/02/2020 2.65p 2.68p 2.10p 2.40p 6044555
17/02/2020 2.70p 3.38p 2.60p 2.80p 10960391
14/02/2020 1.90p 3.30p 1.85p 2.55p 20273186
13/02/2020 1.90p 1.95p 1.82p 1.90p 633125
12/02/2020 2.10p 2.10p 1.70p 1.90p 4798333
11/02/2020 2.15p 2.78p 2.00p 2.10p 14369003
10/02/2020 1.70p 2.20p 1.67p 2.15p 1532695
07/02/2020 1.70p 1.75p 1.67p 1.70p 157306
06/02/2020 1.68p 1.72p 1.62p 1.70p 298751
05/02/2020 1.68p 1.68p 1.62p 1.68p 29260
04/02/2020 1.68p 1.71p 1.62p 1.68p 504527
03/02/2020 1.70p 1.73p 1.68p 1.68p 178837
31/01/2020 1.70p 1.70p 1.65p 1.70p 183932
30/01/2020 1.70p 1.73p 1.65p 1.70p 237464
29/01/2020 1.70p 1.70p 1.70p 1.70p 0
28/01/2020 1.70p 1.73p 1.65p 1.70p 120584
27/01/2020 1.63p 1.70p 1.63p 1.70p 660462
24/01/2020 1.63p 1.63p 1.57p 1.63p 1148
23/01/2020 1.63p 1.63p 1.63p 1.63p 0
22/01/2020 1.63p 1.63p 1.63p 1.63p 0
21/01/2020 1.63p 1.63p 1.60p 1.63p 150000
20/01/2020 1.63p 1.64p 1.63p 1.63p 32190
17/01/2020 1.63p 1.63p 1.63p 1.63p 0

*Close Price adjusted for both dividends and splits