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
22/06/2018 2.15p 2.15p 2.02p 2.10p 81278
21/06/2018 2.15p 2.15p 2.15p 2.15p 0
20/06/2018 2.35p 2.48p 2.10p 2.15p 680800
19/06/2018 2.05p 2.05p 2.05p 2.05p 15609
18/06/2018 2.05p 2.05p 2.05p 2.05p 0
15/06/2018 2.05p 2.05p 2.05p 2.05p 0
14/06/2018 2.05p 2.05p 2.01p 2.05p 1649
13/06/2018 2.05p 2.07p 2.00p 2.05p 441111
12/06/2018 2.20p 2.20p 2.05p 2.05p 324038
11/06/2018 2.20p 2.24p 2.15p 2.20p 272122
08/06/2018 2.15p 2.27p 2.10p 2.20p 243260
07/06/2018 2.05p 2.27p 2.03p 2.15p 370201
06/06/2018 1.90p 1.94p 1.85p 1.90p 29802
05/06/2018 1.90p 1.94p 1.85p 1.90p 318794
04/06/2018 1.90p 1.93p 1.83p 1.90p 141860
01/06/2018 1.90p 1.92p 1.80p 1.90p 322052
31/05/2018 1.90p 1.90p 1.90p 1.90p 0
30/05/2018 1.90p 1.90p 1.83p 1.90p 26968
29/05/2018 1.90p 1.92p 1.83p 1.90p 19710
25/05/2018 1.90p 1.90p 1.90p 1.90p 0
24/05/2018 1.90p 1.92p 1.90p 1.90p 10104
23/05/2018 1.90p 1.92p 1.83p 1.90p 4636
22/05/2018 1.90p 1.90p 1.90p 1.90p 0
21/05/2018 1.90p 1.92p 1.90p 1.90p 51510
18/05/2018 1.95p 1.95p 1.82p 1.90p 242948
17/05/2018 1.85p 1.85p 1.85p 1.85p 0
16/05/2018 1.85p 1.87p 1.81p 1.85p 3101
15/05/2018 1.85p 1.85p 1.85p 1.85p 0
14/05/2018 1.85p 1.87p 1.85p 1.85p 5026
11/05/2018 1.85p 1.85p 1.85p 1.85p 0
10/05/2018 1.85p 1.85p 1.80p 1.85p 10769
09/05/2018 1.90p 1.90p 1.82p 1.85p 100000
08/05/2018 1.90p 1.90p 1.82p 1.90p 60305
04/05/2018 1.90p 1.90p 1.82p 1.90p 31827
03/05/2018 1.90p 1.92p 1.80p 1.90p 500000
02/05/2018 1.90p 2.00p 1.80p 1.90p 350345
01/05/2018 1.65p 1.97p 1.65p 1.90p 252778
30/04/2018 1.40p 1.78p 1.40p 1.65p 175000
27/04/2018 1.40p 1.45p 1.40p 1.40p 33000
26/04/2018 1.40p 1.43p 1.31p 1.40p 400000
25/04/2018 1.40p 1.40p 1.35p 1.40p 1191
24/04/2018 1.45p 1.45p 1.40p 1.40p 16217
23/04/2018 1.53p 1.53p 1.40p 1.45p 710870
20/04/2018 1.53p 1.53p 1.53p 1.53p 0
19/04/2018 1.53p 1.53p 1.53p 1.53p 0
18/04/2018 1.53p 1.53p 1.50p 1.53p 200900
17/04/2018 1.53p 1.53p 1.50p 1.53p 250000
16/04/2018 1.53p 1.53p 1.50p 1.53p 3069
13/04/2018 1.53p 1.53p 1.50p 1.53p 47384
12/04/2018 1.53p 1.53p 1.53p 1.53p 0
11/04/2018 1.53p 1.53p 1.53p 1.53p 0
10/04/2018 1.53p 1.53p 1.53p 1.53p 0
09/04/2018 1.53p 1.54p 1.53p 1.53p 97328
06/04/2018 1.53p 1.53p 1.51p 1.53p 250000
05/04/2018 1.53p 1.53p 1.51p 1.53p 10000
04/04/2018 1.63p 1.63p 1.51p 1.53p 686175
03/04/2018 1.63p 1.63p 1.63p 1.63p 0
29/03/2018 1.65p 1.65p 1.63p 1.63p 16475
28/03/2018 1.65p 1.66p 1.61p 1.65p 41423
27/03/2018 1.65p 1.65p 1.61p 1.65p 25060
26/03/2018 1.65p 1.65p 1.65p 1.65p 0
23/03/2018 1.65p 1.65p 1.61p 1.65p 65016
22/03/2018 1.65p 1.65p 1.61p 1.65p 59336
21/03/2018 1.65p 1.65p 1.65p 1.65p 0
20/03/2018 1.65p 1.65p 1.65p 1.65p 30000
19/03/2018 1.65p 1.65p 1.65p 1.65p 0
16/03/2018 1.65p 1.65p 1.65p 1.65p 0
15/03/2018 1.65p 1.65p 1.65p 1.65p 0
14/03/2018 1.68p 1.68p 1.61p 1.65p 60485
13/03/2018 1.68p 1.68p 1.62p 1.68p 50000
12/03/2018 1.68p 1.72p 1.62p 1.68p 14464
09/03/2018 1.68p 1.68p 1.68p 1.68p 0
08/03/2018 1.68p 1.69p 1.62p 1.68p 207500
07/03/2018 1.68p 1.68p 1.68p 1.68p 0
06/03/2018 1.68p 1.68p 1.68p 1.68p 0
05/03/2018 1.68p 1.68p 1.60p 1.68p 150186
02/03/2018 1.68p 1.70p 1.63p 1.68p 29340
01/03/2018 1.68p 1.68p 1.63p 1.68p 1405
28/02/2018 1.68p 1.72p 1.68p 1.68p 30278
27/02/2018 1.68p 1.73p 1.60p 1.68p 286500
26/02/2018 1.68p 1.68p 1.60p 1.68p 777
23/02/2018 1.73p 1.73p 1.60p 1.68p 394500
22/02/2018 1.73p 1.73p 1.73p 1.73p 0
21/02/2018 1.73p 1.73p 1.73p 1.73p 5477
20/02/2018 1.73p 1.73p 1.70p 1.73p 1000
19/02/2018 1.73p 1.73p 1.70p 1.73p 23892
16/02/2018 1.73p 1.73p 1.70p 1.73p 87459
15/02/2018 1.73p 1.73p 1.70p 1.73p 55505
14/02/2018 1.78p 1.78p 1.71p 1.73p 195701
13/02/2018 1.80p 1.80p 1.74p 1.78p 102000
12/02/2018 1.80p 1.85p 1.70p 1.80p 524093
09/02/2018 1.80p 1.80p 1.70p 1.80p 2702
08/02/2018 1.80p 1.80p 1.72p 1.80p 58632
07/02/2018 1.80p 1.80p 1.72p 1.80p 10000
06/02/2018 1.80p 1.80p 1.70p 1.80p 4000
05/02/2018 1.83p 1.86p 1.83p 1.83p 114156
02/02/2018 1.83p 1.86p 1.80p 1.83p 500000
01/02/2018 1.83p 1.83p 1.75p 1.83p 26242
31/01/2018 1.83p 1.83p 1.83p 1.83p 0
30/01/2018 1.83p 1.83p 1.75p 1.83p 165000
29/01/2018 1.83p 1.83p 1.78p 1.83p 5000
26/01/2018 1.85p 1.85p 1.80p 1.83p 95000
25/01/2018 1.85p 1.85p 1.82p 1.85p 2743
24/01/2018 1.93p 1.93p 1.85p 1.85p 274562
23/01/2018 2.08p 2.08p 1.90p 1.93p 285701
22/01/2018 2.08p 2.10p 1.95p 2.08p 70442
19/01/2018 2.08p 2.15p 2.00p 2.08p 328474
18/01/2018 1.95p 1.95p 1.91p 1.95p 1785
17/01/2018 1.95p 1.95p 1.94p 1.95p 215000
16/01/2018 1.95p 1.95p 1.94p 1.95p 9000
15/01/2018 1.95p 1.95p 1.95p 1.95p 0
12/01/2018 1.95p 2.00p 1.94p 1.95p 4651
11/01/2018 1.95p 1.97p 1.95p 1.95p 100000
10/01/2018 1.95p 1.98p 1.95p 1.95p -908495
09/01/2018 2.10p 2.10p 1.95p 1.95p 325000
08/01/2018 2.10p 2.10p 2.00p 2.10p 222832
05/01/2018 2.10p 2.10p 2.00p 2.10p 154300
04/01/2018 2.15p 2.15p 2.00p 2.10p 45000
03/01/2018 2.15p 2.15p 2.00p 2.15p 10533
02/01/2018 2.15p 2.15p 2.15p 2.15p 0
29/12/2017 2.15p 2.15p 2.05p 2.15p 4000
28/12/2017 2.15p 2.15p 2.05p 2.15p 8000
27/12/2017 2.15p 2.15p 2.05p 2.15p 51069
22/12/2017 2.15p 2.15p 2.05p 2.15p 29747
21/12/2017 2.15p 2.18p 2.05p 2.15p 256512
20/12/2017 2.15p 2.15p 2.15p 2.15p 0
19/12/2017 2.15p 2.15p 2.15p 2.15p 0
18/12/2017 2.20p 2.20p 2.05p 2.15p 27580
15/12/2017 2.15p 2.15p 2.15p 2.15p 0
14/12/2017 2.15p 2.21p 2.15p 2.15p 11312
13/12/2017 2.15p 2.23p 2.05p 2.15p 286469
12/12/2017 2.15p 2.15p 2.11p 2.15p 57251
11/12/2017 2.33p 2.33p 2.10p 2.15p 243192
08/12/2017 2.18p 2.25p 2.10p 2.25p 221215
07/12/2017 2.18p 2.22p 2.12p 2.18p 209505
06/12/2017 2.20p 2.20p 2.12p 2.18p 368529
05/12/2017 2.05p 2.30p 2.05p 2.20p 658658
04/12/2017 2.05p 2.05p 2.05p 2.05p 0
01/12/2017 2.05p 2.05p 2.00p 2.05p 38862
30/11/2017 2.05p 2.05p 2.00p 2.05p 134179
29/11/2017 2.05p 2.05p 2.00p 2.05p 2000
28/11/2017 2.03p 2.05p 1.96p 2.05p 222839
27/11/2017 2.03p 2.07p 1.96p 2.03p 77084
24/11/2017 1.98p 1.98p 1.97p 1.98p 12059
23/11/2017 1.98p 1.98p 1.60p 1.98p 1000000
22/11/2017 1.95p 1.98p 1.95p 1.98p 100000
21/11/2017 1.95p 1.95p 1.95p 1.95p 0
20/11/2017 1.95p 2.00p 1.94p 1.95p 154046
17/11/2017 1.95p 1.95p 1.90p 1.95p 59319
16/11/2017 1.95p 1.95p 1.94p 1.95p 53736
15/11/2017 1.95p 1.95p 1.90p 1.95p 531337
14/11/2017 1.95p 1.95p 1.90p 1.95p 74215
13/11/2017 1.95p 1.95p 1.90p 1.95p 585848
10/11/2017 2.05p 2.05p 1.90p 1.95p 520089
09/11/2017 2.10p 2.10p 1.90p 2.05p 584861
08/11/2017 1.85p 1.95p 1.82p 1.93p 1342084
07/11/2017 1.83p 1.90p 1.81p 1.85p 394202
06/11/2017 1.85p 1.89p 1.82p 1.83p 555330
03/11/2017 1.85p 1.90p 1.82p 1.85p 28160
02/11/2017 1.93p 2.00p 1.82p 1.85p 972664
01/11/2017 1.93p 1.93p 1.90p 1.93p 262016
31/10/2017 1.98p 1.99p 1.93p 1.93p 1058298
30/10/2017 2.00p 2.00p 1.90p 1.98p 2932833
27/10/2017 2.00p 2.05p 1.95p 2.00p 26843
26/10/2017 2.10p 2.10p 1.99p 2.00p 520517
25/10/2017 2.13p 2.13p 2.05p 2.10p 30548
24/10/2017 2.15p 2.16p 2.05p 2.13p 162715
23/10/2017 2.23p 2.29p 2.10p 2.18p 1878341
20/10/2017 2.20p 2.20p 2.10p 2.20p 1299209
19/10/2017 2.18p 2.40p 2.18p 2.20p 11754624
18/10/2017 1.93p 2.20p 1.93p 2.18p 5221179
17/10/2017 1.88p 2.00p 1.80p 1.93p 20427932
16/10/2017 1.88p 1.88p 1.60p 1.88p 57212396
13/10/2017 1.88p 1.88p 1.88p 1.88p 0
12/10/2017 1.88p 1.88p 1.88p 1.88p 89629
11/10/2017 1.88p 1.88p 1.88p 1.88p 160000
10/10/2017 1.85p 2.00p 1.85p 1.88p 45000
09/10/2017 2.00p 2.00p 2.00p 2.00p 0
06/10/2017 2.08p 2.10p 2.00p 2.00p 133333
05/10/2017 2.08p 2.08p 2.08p 2.08p 7571
04/10/2017 2.08p 2.08p 2.08p 2.08p 250000
03/10/2017 2.08p 2.08p 2.08p 2.08p 1500
02/10/2017 1.93p 2.10p 1.93p 2.08p 292806
29/09/2017 1.93p 1.93p 1.93p 1.93p 12533
28/09/2017 1.88p 1.93p 1.88p 1.93p 503667
27/09/2017 1.88p 2.20p 1.88p 1.88p 170217
26/09/2017 2.20p 2.20p 2.20p 2.20p 74322
25/09/2017 2.20p 2.20p 2.20p 2.20p 36501
22/09/2017 2.20p 2.20p 2.20p 2.20p 176998
21/09/2017 2.25p 2.25p 2.20p 2.20p 239008
20/09/2017 2.03p 2.25p 2.03p 2.25p 612363
19/09/2017 2.10p 2.10p 2.03p 2.03p 202354
18/09/2017 2.13p 2.13p 2.10p 2.10p 418872
15/09/2017 2.15p 2.15p 2.13p 2.13p 423450
14/09/2017 1.93p 2.15p 1.90p 2.15p 1287321
13/09/2017 1.93p 1.93p 1.93p 1.93p 15394
12/09/2017 1.83p 1.93p 1.83p 1.93p 100000
11/09/2017 1.83p 1.83p 1.83p 1.83p 85919
08/09/2017 1.83p 1.83p 1.83p 1.83p 227388
07/09/2017 2.10p 2.05p 1.78p 1.83p 1226779

*Close Price adjusted for both dividends and splits