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
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
08/09/2021 12.45p 12.96p 12.11p 12.75p 207371
07/09/2021 13.00p 13.00p 12.20p 12.63p 523029
06/09/2021 12.30p 13.19p 12.30p 13.00p 733247
03/09/2021 12.48p 12.48p 11.85p 12.30p 1467788
02/09/2021 13.38p 13.38p 12.25p 12.48p 1750412
01/09/2021 13.60p 13.60p 13.28p 13.38p 108638
31/08/2021 13.70p 13.78p 13.53p 13.60p 280499
27/08/2021 13.70p 13.79p 13.66p 13.70p 437278
26/08/2021 13.47p 13.95p 13.36p 13.95p 826771
25/08/2021 13.47p 13.68p 13.35p 13.47p 300550
24/08/2021 13.47p 13.63p 13.45p 13.47p 82417
23/08/2021 13.47p 13.60p 13.27p 13.47p 769093
20/08/2021 13.60p 13.60p 13.30p 13.47p 367374
19/08/2021 13.65p 13.74p 13.51p 13.60p 367464
18/08/2021 13.88p 14.07p 13.65p 13.65p 241270
17/08/2021 13.88p 14.90p 13.56p 13.88p 1401273
16/08/2021 13.88p 14.21p 13.74p 13.88p 615006
13/08/2021 13.38p 14.25p 13.38p 14.00p 694887
12/08/2021 13.15p 13.50p 12.83p 13.38p 521455
11/08/2021 12.90p 13.15p 12.80p 13.15p 106918
10/08/2021 13.25p 13.25p 12.90p 12.90p 92410
09/08/2021 13.75p 13.75p 12.85p 13.30p 1363461
06/08/2021 13.75p 13.95p 13.57p 13.75p 171305
05/08/2021 13.75p 13.95p 13.63p 13.75p 391694
04/08/2021 13.75p 13.95p 13.50p 13.75p 543975
03/08/2021 13.75p 14.00p 13.75p 13.75p 152552
02/08/2021 14.25p 14.30p 13.75p 13.75p 226321
30/07/2021 14.25p 14.30p 14.08p 14.25p 781149
29/07/2021 14.00p 14.40p 14.00p 14.25p 1152255
28/07/2021 13.25p 14.45p 13.25p 14.00p 669508
27/07/2021 12.25p 14.00p 12.25p 13.25p 1053805
26/07/2021 12.10p 12.50p 12.05p 12.25p 159408
23/07/2021 11.85p 12.40p 11.70p 12.10p 669524
22/07/2021 11.85p 11.85p 11.70p 11.85p 524556
21/07/2021 11.88p 11.88p 11.70p 11.85p 219194
20/07/2021 11.88p 11.88p 11.75p 11.88p 198386
19/07/2021 12.15p 12.15p 11.75p 11.88p 390788
16/07/2021 12.15p 12.15p 11.87p 12.15p 391643
15/07/2021 12.00p 12.18p 11.85p 12.15p 414458
14/07/2021 12.20p 12.20p 11.75p 12.00p 874383
13/07/2021 12.40p 12.49p 12.00p 12.20p 641235
12/07/2021 11.25p 13.20p 11.25p 12.40p 1473680
09/07/2021 11.10p 11.44p 11.00p 11.25p 499612
08/07/2021 11.43p 11.44p 11.00p 11.10p 170315
07/07/2021 11.43p 11.44p 11.25p 11.43p 103055
06/07/2021 11.43p 11.44p 11.25p 11.43p 170271
05/07/2021 11.43p 11.44p 11.25p 11.43p 131177
02/07/2021 11.48p 11.60p 11.25p 11.43p 220664
01/07/2021 11.60p 11.65p 11.25p 11.48p 263983
30/06/2021 11.75p 11.95p 11.51p 11.60p 254782
29/06/2021 11.75p 11.95p 11.57p 11.75p 63401
28/06/2021 11.63p 11.80p 11.50p 11.75p 1119472
25/06/2021 11.88p 11.90p 11.50p 11.63p 359765
24/06/2021 12.13p 12.13p 11.75p 11.88p 990744
23/06/2021 12.50p 12.50p 12.00p 12.13p 270774
22/06/2021 12.63p 12.70p 12.00p 12.50p 356450
21/06/2021 13.00p 13.03p 12.30p 12.63p 443878
18/06/2021 13.10p 13.20p 12.90p 13.00p 641891
17/06/2021 14.00p 14.00p 13.00p 13.10p 1049178
16/06/2021 14.00p 14.00p 13.50p 14.00p 82465
15/06/2021 14.00p 14.23p 13.50p 14.00p 182676
14/06/2021 14.10p 14.40p 13.70p 14.00p 105394
11/06/2021 14.10p 14.45p 13.91p 14.20p 40040
10/06/2021 14.10p 14.45p 13.90p 14.00p 338717
09/06/2021 13.85p 14.45p 13.80p 14.00p 812316
08/06/2021 13.50p 14.50p 13.49p 13.85p 781422
07/06/2021 13.50p 13.75p 13.35p 13.50p 327352
04/06/2021 13.25p 13.67p 13.08p 13.50p 324170
03/06/2021 12.15p 13.25p 12.10p 13.25p 448897
02/06/2021 12.75p 12.93p 11.64p 12.15p 2012740
01/06/2021 12.88p 13.48p 12.59p 12.85p 731164
28/05/2021 12.75p 13.00p 12.55p 12.75p 313158
27/05/2021 12.90p 13.29p 12.50p 12.80p 218067
26/05/2021 13.25p 13.35p 12.75p 12.90p 139512
25/05/2021 12.75p 13.50p 12.75p 13.25p 661045
24/05/2021 13.25p 13.37p 12.50p 12.75p 181443
21/05/2021 13.45p 13.50p 13.06p 13.25p 118655
20/05/2021 13.65p 13.65p 13.45p 13.45p 130379
19/05/2021 13.95p 14.20p 13.50p 13.65p 960494
18/05/2021 13.40p 14.20p 13.32p 13.95p 695445
17/05/2021 13.95p 14.10p 13.25p 13.40p 1360747
14/05/2021 14.40p 14.70p 13.60p 13.95p 3591014
13/05/2021 11.85p 14.50p 11.85p 14.15p 6402654
12/05/2021 12.05p 12.10p 11.30p 11.55p 736708
11/05/2021 12.30p 12.50p 11.80p 12.05p 1158464
10/05/2021 12.75p 12.98p 12.20p 12.30p 815814
07/05/2021 12.63p 12.97p 12.38p 12.75p 420361
06/05/2021 12.15p 13.18p 12.15p 12.63p 1509733
05/05/2021 13.10p 13.20p 12.00p 12.15p 812048
04/05/2021 13.10p 13.20p 13.02p 13.10p 273324
30/04/2021 13.60p 13.60p 13.10p 13.10p 607647
29/04/2021 13.85p 13.90p 13.53p 13.60p 517618
28/04/2021 14.10p 14.15p 13.70p 13.85p 632041
27/04/2021 14.50p 14.70p 14.01p 14.10p 913744
26/04/2021 13.45p 15.49p 13.45p 14.60p 2387672
23/04/2021 13.75p 13.99p 13.31p 13.45p 1001580
22/04/2021 12.90p 14.10p 12.86p 13.75p 936700
21/04/2021 12.05p 13.20p 11.87p 12.90p 2137281
20/04/2021 12.25p 12.47p 11.97p 12.05p 171810
19/04/2021 12.25p 12.49p 12.10p 12.25p 144373
16/04/2021 11.50p 12.40p 11.30p 12.25p 1339084
15/04/2021 11.75p 11.90p 10.85p 11.70p 6018994
14/04/2021 12.35p 12.80p 12.10p 12.80p 973697
13/04/2021 12.05p 12.50p 11.80p 12.35p 484713
12/04/2021 12.05p 12.30p 12.00p 12.05p 242731
09/04/2021 12.15p 12.20p 12.00p 12.05p 415303
08/04/2021 11.50p 12.29p 11.50p 12.15p 1048034
07/04/2021 10.75p 11.50p 10.60p 11.25p 902051
06/04/2021 10.85p 10.99p 10.60p 10.75p 286184
01/04/2021 10.85p 10.89p 10.70p 10.85p 256522
31/03/2021 10.75p 10.80p 10.50p 10.75p 50803
30/03/2021 10.95p 11.02p 10.50p 10.75p 138604
29/03/2021 11.00p 11.19p 10.71p 10.95p 126988
26/03/2021 11.10p 11.50p 11.00p 11.00p 175531
25/03/2021 11.50p 11.50p 11.05p 11.10p 213587
24/03/2021 11.75p 11.92p 11.50p 11.60p 147908
23/03/2021 11.00p 12.19p 11.00p 11.85p 754485
22/03/2021 10.55p 11.25p 10.42p 11.00p 207266
19/03/2021 10.55p 10.80p 10.40p 10.55p 133185
18/03/2021 10.50p 10.70p 10.30p 10.55p 382809
17/03/2021 10.20p 10.50p 10.20p 10.50p 413077

*Close Price adjusted for both dividends and splits