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
05/12/2025 0.40p 0.43p 0.35p 0.40p 5097453
04/12/2025 0.40p 0.45p 0.37p 0.40p 2105666
03/12/2025 0.40p 0.45p 0.35p 0.40p 695617
02/12/2025 0.43p 0.45p 0.40p 0.40p 3704919
01/12/2025 0.43p 0.45p 0.42p 0.43p 493977
28/11/2025 0.43p 0.44p 0.41p 0.43p 1036987
27/11/2025 0.43p 0.44p 0.43p 0.43p 1139341
26/11/2025 0.43p 0.45p 0.41p 0.43p 679446
25/11/2025 0.43p 0.43p 0.40p 0.43p 763059
24/11/2025 0.43p 0.45p 0.40p 0.43p 671305
21/11/2025 0.43p 0.45p 0.42p 0.43p 520000
20/11/2025 0.45p 0.45p 0.40p 0.43p 1450002
19/11/2025 0.45p 0.50p 0.40p 0.45p 3442350
18/11/2025 0.45p 0.45p 0.40p 0.45p 705911
17/11/2025 0.45p 0.50p 0.40p 0.45p 255017
14/11/2025 0.45p 0.50p 0.43p 0.45p 2184608
13/11/2025 0.45p 0.45p 0.40p 0.45p 682278
12/11/2025 0.48p 0.48p 0.45p 0.45p 221938
11/11/2025 0.45p 0.50p 0.41p 0.48p 2913345
10/11/2025 0.45p 0.50p 0.41p 0.45p 358304
07/11/2025 0.45p 0.50p 0.41p 0.45p 2559190
06/11/2025 0.40p 0.45p 0.40p 0.45p 1368262
05/11/2025 0.38p 0.45p 0.38p 0.40p 1370598
04/11/2025 0.38p 0.40p 0.36p 0.38p 1283037
03/11/2025 0.40p 0.45p 0.36p 0.38p 3021802
31/10/2025 0.40p 0.44p 0.36p 0.40p 953898
30/10/2025 0.40p 0.45p 0.36p 0.40p 2209565
29/10/2025 0.45p 0.52p 0.35p 0.40p 8911360
28/10/2025 0.50p 0.52p 0.45p 0.52p 3362844
27/10/2025 0.50p 0.53p 0.45p 0.50p 2219183
24/10/2025 0.50p 0.55p 0.45p 0.50p 1761184
23/10/2025 0.48p 0.53p 0.45p 0.50p 3771874
22/10/2025 0.50p 0.55p 0.45p 0.48p 3354707
21/10/2025 0.50p 0.55p 0.47p 0.50p 1348700
20/10/2025 0.50p 0.55p 0.45p 0.50p 1009689
17/10/2025 0.45p 0.50p 0.45p 0.50p 5033851
16/10/2025 0.45p 0.50p 0.40p 0.45p 4487336
15/10/2025 0.43p 0.50p 0.43p 0.45p 5281572
14/10/2025 0.43p 0.46p 0.40p 0.43p 3289839
13/10/2025 0.43p 0.45p 0.43p 0.43p 454514
10/10/2025 0.43p 0.45p 0.40p 0.43p 1275328
09/10/2025 0.48p 0.50p 0.41p 0.43p 9095769
08/10/2025 0.48p 0.50p 0.45p 0.48p 307987
07/10/2025 0.48p 0.49p 0.43p 0.48p 9205518
06/10/2025 0.48p 0.50p 0.45p 0.45p 1665423
03/10/2025 0.48p 0.50p 0.45p 0.48p 9633001
02/10/2025 0.48p 0.50p 0.45p 0.48p 5706015
01/10/2025 0.48p 0.50p 0.45p 0.48p 7747292
30/09/2025 0.55p 0.60p 0.41p 0.48p 17597776
29/09/2025 0.53p 0.60p 0.51p 0.55p 1930521
26/09/2025 0.48p 0.70p 0.48p 0.53p 17580332
25/09/2025 0.45p 0.50p 0.44p 0.48p 2157965
24/09/2025 0.45p 0.50p 0.43p 0.45p 1188971
23/09/2025 0.48p 0.50p 0.45p 0.45p 4660469
22/09/2025 0.45p 0.50p 0.40p 0.48p 2723844
19/09/2025 0.45p 0.50p 0.42p 0.45p 4345412
18/09/2025 0.45p 0.50p 0.40p 0.45p 2786017
17/09/2025 0.45p 0.50p 0.44p 0.50p 1808143
16/09/2025 0.45p 0.45p 0.45p 0.45p 2080101
15/09/2025 0.45p 0.50p 0.40p 0.45p 1138958
12/09/2025 0.45p 0.50p 0.40p 0.40p 19235
11/09/2025 0.45p 0.45p 0.45p 0.45p 429346
10/09/2025 0.45p 0.50p 0.43p 0.45p 1363892
09/09/2025 0.43p 0.50p 0.41p 0.45p 1087674
08/09/2025 0.43p 0.45p 0.42p 0.43p 2157051
05/09/2025 0.35p 0.45p 0.35p 0.43p 5324749
04/09/2025 0.38p 0.40p 0.33p 0.35p 3321530
03/09/2025 0.38p 0.40p 0.36p 0.38p 277483
02/09/2025 0.40p 0.45p 0.35p 0.38p 7309740
01/09/2025 0.40p 0.45p 0.39p 0.40p 1090261
29/08/2025 0.40p 0.45p 0.39p 0.40p 566254
28/08/2025 0.41p 0.45p 0.37p 0.40p 1936922
27/08/2025 0.43p 0.45p 0.40p 0.41p 7182629
26/08/2025 0.43p 0.45p 0.42p 0.43p 4955128
22/08/2025 0.43p 0.45p 0.40p 0.43p 4122307
21/08/2025 0.39p 0.40p 0.39p 0.39p 2809310
20/08/2025 0.41p 0.45p 0.38p 0.39p 5873010
19/08/2025 0.38p 0.43p 0.37p 0.41p 5960602
18/08/2025 0.33p 0.39p 0.32p 0.35p 12774272
15/08/2025 0.30p 0.35p 0.25p 0.33p 9664337
14/08/2025 0.30p 0.34p 0.28p 0.30p 8414808
13/08/2025 0.33p 0.33p 0.26p 0.28p 16591100
12/08/2025 0.48p 0.48p 0.25p 0.33p 62162424
11/08/2025 0.60p 0.63p 0.51p 0.53p 4341461
08/08/2025 0.60p 0.63p 0.55p 0.60p 679417
07/08/2025 0.60p 0.63p 0.60p 0.60p 389615
06/08/2025 0.65p 0.65p 0.58p 0.60p 2503406
05/08/2025 0.65p 0.66p 0.61p 0.65p 694900
04/08/2025 0.63p 0.65p 0.63p 0.63p 11694
01/08/2025 0.63p 0.65p 0.60p 0.63p 1233308
31/07/2025 0.68p 0.69p 0.61p 0.63p 5141620
30/07/2025 0.70p 0.74p 0.65p 0.68p 3687793
29/07/2025 0.70p 0.80p 0.66p 0.70p 15224865
28/07/2025 0.55p 0.71p 0.52p 0.71p 14738905
25/07/2025 0.55p 0.60p 0.52p 0.55p 792296
24/07/2025 0.48p 0.60p 0.48p 0.55p 7625762
23/07/2025 0.50p 0.54p 0.45p 0.50p 1490133
22/07/2025 0.50p 0.54p 0.48p 0.50p 1506234
21/07/2025 0.48p 0.55p 0.46p 0.50p 4812474
18/07/2025 0.53p 0.54p 0.46p 0.48p 10573596
17/07/2025 0.55p 0.58p 0.52p 0.53p 7487387
16/07/2025 0.55p 0.60p 0.53p 0.55p 54989
15/07/2025 0.53p 0.60p 0.53p 0.55p 1915820
14/07/2025 0.53p 0.55p 0.52p 0.53p 7462260
11/07/2025 0.55p 0.60p 0.53p 0.53p 3316967
10/07/2025 0.55p 0.60p 0.52p 0.55p 4110310
09/07/2025 0.58p 0.60p 0.52p 0.55p 1290745
08/07/2025 0.50p 0.60p 0.49p 0.58p 12266619
07/07/2025 0.53p 0.55p 0.45p 0.50p 17853828
04/07/2025 0.55p 0.60p 0.50p 0.53p 10674475
03/07/2025 0.58p 0.60p 0.50p 0.55p 10815830
02/07/2025 0.65p 0.70p 0.51p 0.58p 32223868
01/07/2025 0.65p 0.70p 0.60p 0.65p 7814664
30/06/2025 0.68p 0.68p 0.65p 0.68p 1946081
27/06/2025 0.68p 0.70p 0.65p 0.68p 2385333
26/06/2025 0.73p 0.75p 0.66p 0.68p 7168408
25/06/2025 0.68p 0.80p 0.67p 0.73p 14784809
24/06/2025 0.63p 0.75p 0.60p 0.68p 9404287
23/06/2025 0.68p 0.68p 0.61p 0.63p 4896591
20/06/2025 0.65p 0.75p 0.64p 0.68p 16414714
19/06/2025 0.58p 0.70p 0.53p 0.65p 22653988
18/06/2025 0.60p 0.73p 0.55p 0.58p 40288884
17/06/2025 0.60p 0.62p 0.55p 0.58p 1938101
16/06/2025 0.60p 0.63p 0.56p 0.60p 6917821
13/06/2025 0.58p 0.60p 0.56p 0.60p 2860527
12/06/2025 0.58p 0.60p 0.56p 0.58p 524553
11/06/2025 0.58p 0.60p 0.57p 0.58p 1755843
10/06/2025 0.60p 0.60p 0.56p 0.58p 2936605
09/06/2025 0.60p 0.62p 0.57p 0.60p 5617841
06/06/2025 0.60p 0.65p 0.57p 0.60p 8826130
05/06/2025 0.60p 0.65p 0.56p 0.60p 14547472
04/06/2025 0.58p 0.64p 0.46p 0.60p 46771504
03/06/2025 0.65p 0.67p 0.57p 0.58p 9478921
02/06/2025 0.68p 0.69p 0.60p 0.65p 22416640
30/05/2025 0.78p 0.79p 0.64p 0.68p 19295216
29/05/2025 0.83p 0.89p 0.76p 0.78p 28798076
28/05/2025 0.88p 0.88p 0.80p 0.83p 7372998
27/05/2025 0.88p 0.90p 0.85p 0.88p 1926971
23/05/2025 0.88p 0.90p 0.87p 0.90p 2670602
22/05/2025 0.90p 0.92p 0.87p 0.88p 2050021
21/05/2025 0.90p 0.93p 0.87p 0.90p 4784440
20/05/2025 0.88p 0.93p 0.85p 0.90p 834430
19/05/2025 0.90p 1.00p 0.85p 0.90p 12534973
16/05/2025 0.93p 0.95p 0.85p 0.90p 4787860
15/05/2025 0.95p 0.95p 0.90p 0.93p 2684343
14/05/2025 0.95p 0.95p 0.90p 0.95p 1915115
13/05/2025 0.95p 0.95p 0.91p 0.95p 1279983
12/05/2025 1.00p 1.03p 0.87p 0.95p 13918236
09/05/2025 1.00p 1.04p 0.97p 1.00p 3279092
08/05/2025 1.05p 1.06p 0.98p 1.00p 9258848
07/05/2025 1.00p 1.13p 0.99p 1.05p 6870823
06/05/2025 0.95p 1.04p 0.95p 1.00p 2688252
02/05/2025 0.95p 0.99p 0.94p 0.95p 2471882
01/05/2025 1.00p 1.00p 0.87p 0.95p 13358927
30/04/2025 1.00p 1.04p 0.97p 1.00p 263205
29/04/2025 1.03p 1.03p 0.97p 1.00p 1681320
28/04/2025 1.05p 1.10p 1.00p 1.03p 2682478
25/04/2025 1.01p 1.08p 1.01p 1.05p 3923556
24/04/2025 1.03p 1.10p 0.97p 1.01p 9193815
23/04/2025 1.15p 1.15p 1.00p 1.05p 11641665
22/04/2025 1.18p 1.30p 1.12p 1.20p 5023100
17/04/2025 1.23p 1.27p 1.11p 1.15p 5740355
16/04/2025 1.25p 1.40p 1.05p 1.23p 22162040
15/04/2025 1.18p 1.35p 1.14p 1.25p 8005661
14/04/2025 1.18p 1.22p 1.11p 1.18p 2441599
11/04/2025 1.10p 1.24p 1.10p 1.18p 12046587
10/04/2025 1.05p 1.15p 1.01p 1.10p 8614697
09/04/2025 1.10p 1.12p 1.05p 1.05p 1181974
08/04/2025 1.05p 1.15p 1.05p 1.10p 5347682
07/04/2025 1.10p 1.15p 1.05p 1.05p 6797534
04/04/2025 1.00p 1.20p 1.00p 1.10p 22375488
03/04/2025 0.93p 1.01p 0.92p 1.00p 4146937
02/04/2025 0.92p 1.00p 0.92p 0.93p 5605201
01/04/2025 0.98p 1.01p 0.90p 0.92p 16983080
31/03/2025 1.00p 1.10p 0.90p 0.98p 21322760
28/03/2025 1.05p 1.07p 0.98p 1.00p 9634697
27/03/2025 1.10p 1.15p 1.02p 1.05p 1684919
26/03/2025 1.13p 1.19p 1.02p 1.10p 13854483
25/03/2025 1.00p 1.09p 0.98p 1.05p 7731612
24/03/2025 1.03p 1.10p 1.00p 1.00p 5680868
21/03/2025 1.15p 1.15p 1.01p 1.03p 11539969
20/03/2025 1.15p 1.17p 1.10p 1.15p 2039720
19/03/2025 1.20p 1.25p 1.14p 1.15p 1340732
18/03/2025 1.15p 1.25p 1.15p 1.20p 4042797
17/03/2025 1.28p 1.35p 1.15p 1.18p 6875393
14/03/2025 1.18p 1.35p 1.12p 1.28p 19005478
13/03/2025 1.15p 1.18p 1.06p 1.18p 9394192
12/03/2025 1.05p 1.17p 1.02p 1.15p 9213518
11/03/2025 1.10p 1.12p 1.01p 1.05p 4136771
10/03/2025 1.10p 1.10p 0.99p 1.10p 13349647
07/03/2025 1.03p 1.15p 1.02p 1.10p 6526094
06/03/2025 1.03p 1.05p 1.01p 1.03p 7607489
05/03/2025 1.03p 1.12p 0.99p 1.03p 8478104
04/03/2025 1.05p 1.06p 0.95p 1.03p 8346631
03/03/2025 1.13p 1.13p 0.97p 1.05p 14893853
28/02/2025 1.13p 1.14p 1.10p 1.13p 3122157
27/02/2025 1.18p 1.18p 1.13p 1.13p 811244
26/02/2025 1.20p 1.24p 1.16p 1.18p 4184573
25/02/2025 1.25p 1.25p 1.14p 1.20p 6136294
24/02/2025 1.23p 1.30p 1.20p 1.25p 17510360

*Close Price adjusted for both dividends and splits