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
31/07/2023 2.13p 2.15p 2.15p 2.15p 0
28/07/2023 2.13p 2.15p 2.15p 2.15p 0
27/07/2023 2.13p 2.15p 2.15p 2.15p 0
26/07/2023 2.13p 2.15p 2.15p 2.15p 0
25/07/2023 2.13p 2.15p 2.15p 2.15p 0
24/07/2023 2.13p 2.15p 2.15p 2.15p 0
21/07/2023 2.13p 2.15p 2.15p 2.15p 0
20/07/2023 2.13p 2.15p 2.15p 2.15p 0
19/07/2023 2.13p 2.15p 2.15p 2.15p 0
18/07/2023 2.13p 2.15p 2.15p 2.15p 0
17/07/2023 2.13p 2.15p 2.15p 2.15p 0
14/07/2023 2.13p 2.15p 2.15p 2.15p 0
13/07/2023 2.13p 2.15p 2.15p 2.15p 0
12/07/2023 2.13p 2.15p 2.15p 2.15p 0
11/07/2023 2.13p 2.15p 2.15p 2.15p 0
10/07/2023 2.13p 2.15p 2.15p 2.15p 0
07/07/2023 2.13p 2.15p 2.15p 2.15p 0
06/07/2023 2.13p 2.15p 2.15p 2.15p 0
05/07/2023 2.13p 2.15p 2.15p 2.15p 0
04/07/2023 2.13p 2.15p 2.15p 2.15p 0
03/07/2023 2.13p 2.15p 2.15p 2.15p 0
30/06/2023 2.13p 2.30p 2.04p 2.15p 609248
29/06/2023 2.60p 2.60p 2.03p 2.13p 1984817
28/06/2023 2.80p 2.80p 2.58p 2.60p 90214
27/06/2023 2.90p 2.90p 2.86p 2.90p 0
26/06/2023 2.90p 2.93p 2.90p 2.90p 5879
23/06/2023 2.90p 2.90p 2.86p 2.90p 0
22/06/2023 2.95p 2.95p 2.80p 2.90p 64564
21/06/2023 2.95p 3.00p 2.82p 2.95p 55033
20/06/2023 2.95p 2.95p 2.80p 2.95p 100380
19/06/2023 2.95p 2.95p 2.94p 2.95p 0
16/06/2023 2.95p 2.95p 2.88p 2.95p 60454
15/06/2023 2.95p 3.08p 2.95p 2.95p 265664
14/06/2023 2.95p 2.95p 2.81p 2.95p 8467
13/06/2023 3.10p 3.10p 2.91p 2.95p 240161
12/06/2023 3.13p 3.13p 3.01p 3.10p 201384
09/06/2023 3.13p 3.13p 3.08p 3.13p 0
08/06/2023 3.13p 3.25p 3.01p 3.13p 16448
07/06/2023 3.13p 3.20p 3.01p 3.13p 305463
06/06/2023 3.20p 3.20p 3.01p 3.13p 266618
05/06/2023 2.95p 3.30p 2.90p 3.20p 1267039
02/06/2023 2.85p 3.03p 2.80p 3.00p 1220378
01/06/2023 2.68p 2.87p 2.60p 2.85p 354153
31/05/2023 2.30p 2.75p 2.20p 2.68p 953841
30/05/2023 3.00p 3.00p 2.90p 2.95p 173617
26/05/2023 3.00p 3.00p 2.96p 3.00p 196368
25/05/2023 3.15p 3.15p 2.95p 3.00p 523215
24/05/2023 3.20p 3.20p 3.10p 3.15p 5529
23/05/2023 3.25p 3.25p 3.20p 3.20p 215250
22/05/2023 3.25p 3.25p 3.20p 3.25p 125000
19/05/2023 3.23p 3.25p 3.10p 3.25p 601774
18/05/2023 3.25p 3.25p 3.15p 3.23p 109783
17/05/2023 3.60p 3.60p 3.20p 3.25p 435092
16/05/2023 3.60p 3.69p 3.46p 3.60p 111757
15/05/2023 3.70p 3.70p 3.50p 3.60p 400195
12/05/2023 3.75p 3.77p 3.53p 3.70p 207691
11/05/2023 4.10p 4.10p 3.58p 3.75p 338155
10/05/2023 4.10p 4.15p 4.00p 4.10p 186524
09/05/2023 4.28p 4.30p 4.00p 4.10p 213815
05/05/2023 4.70p 4.80p 4.25p 4.28p 231205
04/05/2023 4.10p 5.05p 4.06p 4.65p 2808661
03/05/2023 3.38p 4.28p 3.38p 4.10p 1840979
02/05/2023 3.38p 3.50p 3.36p 3.38p 170870
28/04/2023 3.25p 3.50p 3.25p 3.38p 1012196
27/04/2023 3.30p 3.50p 3.21p 3.25p 337387
26/04/2023 3.30p 3.40p 3.27p 3.30p 68801
25/04/2023 3.25p 3.50p 3.10p 3.30p 408840
24/04/2023 3.53p 3.60p 3.00p 3.25p 1527121
21/04/2023 3.10p 3.80p 3.10p 3.53p 744506
20/04/2023 3.10p 3.20p 3.10p 3.10p 95364
19/04/2023 2.85p 3.20p 2.85p 3.10p 944349
18/04/2023 2.75p 3.09p 2.71p 2.85p 231676
17/04/2023 2.75p 2.95p 2.75p 2.75p 28135
14/04/2023 2.65p 2.90p 2.62p 2.75p 426565
13/04/2023 2.90p 2.95p 2.32p 2.65p 1501292
12/04/2023 2.90p 2.95p 2.65p 2.90p 6300
11/04/2023 2.60p 3.13p 2.50p 2.90p 157496
06/04/2023 2.95p 3.00p 2.55p 2.60p 314640
05/04/2023 3.50p 3.50p 2.90p 2.95p 1006915
04/04/2023 2.80p 3.00p 2.71p 2.90p 376262
03/04/2023 2.55p 2.87p 2.50p 2.80p 1162414
31/03/2023 2.55p 2.56p 2.55p 2.55p 0
30/03/2023 2.55p 2.55p 2.51p 2.55p 115365
29/03/2023 2.55p 2.55p 2.55p 2.55p 3912
28/03/2023 2.55p 2.55p 2.50p 2.55p 144792
27/03/2023 2.65p 2.65p 2.52p 2.55p 405190
24/03/2023 2.65p 2.65p 2.63p 2.65p 5220
23/03/2023 2.65p 2.65p 2.60p 2.65p 200000
22/03/2023 2.65p 2.65p 2.63p 2.65p 30000
21/03/2023 2.65p 2.65p 2.63p 2.65p 0
20/03/2023 2.65p 2.66p 2.60p 2.65p 109888
17/03/2023 2.65p 2.68p 2.63p 2.65p 32379
16/03/2023 2.65p 2.68p 2.60p 2.65p 11605
15/03/2023 2.75p 2.75p 2.63p 2.65p 169152
14/03/2023 2.75p 2.75p 2.70p 2.75p 31641
13/03/2023 2.75p 2.75p 2.54p 2.75p 210629
10/03/2023 2.75p 2.75p 2.70p 2.75p 10874
09/03/2023 2.90p 2.90p 2.70p 2.75p 331380
08/03/2023 2.95p 2.95p 2.80p 2.90p 82749
07/03/2023 2.95p 2.95p 2.90p 2.95p 96953
06/03/2023 2.95p 2.95p 2.90p 2.95p 6779
03/03/2023 2.95p 2.95p 2.91p 2.95p 35000
02/03/2023 2.95p 2.95p 2.90p 2.95p 9082
01/03/2023 2.95p 2.95p 2.90p 2.95p 16896
28/02/2023 2.95p 2.95p 2.90p 2.95p 9669
27/02/2023 2.95p 2.97p 2.95p 2.95p 0
24/02/2023 2.90p 2.95p 2.90p 2.95p 94583
23/02/2023 2.95p 2.95p 2.90p 2.95p 55115
22/02/2023 2.95p 2.95p 2.90p 2.95p 113248
21/02/2023 2.95p 2.95p 2.90p 2.95p 8554
20/02/2023 2.93p 2.95p 2.90p 2.95p 245219
17/02/2023 2.93p 2.93p 2.90p 2.93p 17094
16/02/2023 2.95p 2.97p 2.90p 2.93p 103581
15/02/2023 2.93p 2.95p 2.93p 2.95p 63779
14/02/2023 2.93p 2.93p 2.85p 2.93p 318513
13/02/2023 3.25p 3.25p 2.92p 2.93p 898332
10/02/2023 3.25p 3.25p 3.21p 3.25p 135950
09/02/2023 3.25p 3.25p 3.20p 3.25p 56761
08/02/2023 3.25p 3.25p 3.21p 3.25p 79907
07/02/2023 3.25p 3.25p 3.22p 3.25p 115016
06/02/2023 3.25p 3.27p 3.21p 3.25p 51779
03/02/2023 3.35p 3.38p 3.21p 3.25p 46267
02/02/2023 3.65p 3.65p 3.16p 3.35p 838973
01/02/2023 3.65p 3.65p 3.50p 3.65p 18589
31/01/2023 3.65p 3.71p 3.65p 3.65p 0
30/01/2023 3.65p 3.65p 3.50p 3.65p 37708
27/01/2023 3.85p 3.85p 3.50p 3.65p 103088
26/01/2023 3.85p 3.85p 3.70p 3.85p 27570
25/01/2023 3.85p 3.85p 3.81p 3.85p 12877
24/01/2023 3.85p 3.85p 3.70p 3.85p 49452
23/01/2023 3.85p 3.85p 3.82p 3.85p 1200
20/01/2023 3.85p 3.85p 3.70p 3.85p 17952
19/01/2023 3.85p 3.85p 3.70p 3.85p 33270
18/01/2023 3.85p 3.85p 3.73p 3.85p 59467
17/01/2023 3.85p 3.87p 3.85p 3.85p 51937
16/01/2023 3.85p 3.89p 3.73p 3.85p 199889
13/01/2023 3.90p 3.95p 3.73p 3.85p 103135
12/01/2023 3.90p 3.90p 3.70p 3.90p 244984
11/01/2023 3.90p 4.10p 3.70p 3.90p 858206
10/01/2023 3.95p 4.20p 3.77p 3.90p 445370
09/01/2023 3.85p 4.06p 3.76p 3.95p 229467
06/01/2023 3.43p 3.85p 3.36p 3.85p 2189745
05/01/2023 3.20p 3.43p 3.16p 3.43p 1619480
04/01/2023 3.08p 3.30p 3.08p 3.20p 686300
03/01/2023 3.03p 3.10p 3.00p 3.08p 875646
30/12/2022 3.40p 3.43p 3.00p 3.03p 1572528
29/12/2022 3.85p 3.85p 3.30p 3.45p 792940
28/12/2022 3.85p 3.89p 3.85p 3.85p 50000
23/12/2022 3.90p 3.90p 3.83p 3.85p 40000
22/12/2022 3.90p 3.90p 3.81p 3.90p 16755
21/12/2022 3.90p 3.90p 3.81p 3.90p 347284
20/12/2022 3.90p 4.18p 3.86p 3.90p 493112
19/12/2022 4.33p 4.33p 3.86p 3.90p 1456067
16/12/2022 4.33p 4.33p 4.30p 4.33p 57407
15/12/2022 4.33p 4.33p 4.30p 4.33p 1535
14/12/2022 4.33p 4.33p 4.22p 4.33p 63177
13/12/2022 4.33p 4.33p 4.30p 4.33p 88033
12/12/2022 4.65p 4.65p 4.30p 4.33p 469672
09/12/2022 4.65p 4.69p 4.60p 4.65p 51969
08/12/2022 4.65p 4.67p 4.65p 4.65p 22055
07/12/2022 4.65p 4.70p 4.65p 4.65p 52986
06/12/2022 4.90p 4.90p 4.61p 4.65p 532109
05/12/2022 4.90p 4.90p 4.80p 4.90p 67253
02/12/2022 4.90p 4.90p 4.80p 4.90p 241291
01/12/2022 5.15p 5.15p 4.84p 4.90p 320877
30/11/2022 5.15p 5.15p 5.10p 5.15p 81608
29/11/2022 5.15p 5.15p 5.10p 5.15p 40492
28/11/2022 5.15p 5.15p 5.10p 5.15p 115956
25/11/2022 5.15p 5.15p 5.10p 5.15p 43402
24/11/2022 5.15p 5.15p 5.10p 5.15p 305376
23/11/2022 5.15p 5.17p 5.15p 5.15p 0
22/11/2022 5.15p 5.15p 5.10p 5.15p 35608
21/11/2022 5.15p 5.15p 5.13p 5.15p 34500
18/11/2022 5.15p 5.15p 5.10p 5.15p 405
17/11/2022 5.15p 5.15p 5.10p 5.15p 20532
16/11/2022 5.15p 5.15p 5.10p 5.15p 31103
15/11/2022 5.20p 5.20p 5.10p 5.20p 264554
14/11/2022 5.50p 5.50p 5.10p 5.20p 246065
11/11/2022 5.50p 5.50p 5.40p 5.50p 78447
10/11/2022 5.60p 5.60p 5.41p 5.50p 200341
09/11/2022 5.60p 5.60p 5.50p 5.60p 18992
08/11/2022 5.60p 5.60p 5.50p 5.60p 19692
07/11/2022 5.60p 5.60p 5.50p 5.60p 15465
04/11/2022 5.65p 5.65p 5.60p 5.60p 35888
03/11/2022 5.65p 5.65p 5.65p 5.65p 0
02/11/2022 5.65p 5.65p 5.65p 5.65p 0
01/11/2022 5.65p 5.65p 5.63p 5.65p 31065
31/10/2022 5.65p 5.65p 5.63p 5.65p 16954
28/10/2022 5.65p 5.65p 5.60p 5.65p 31778
27/10/2022 5.80p 5.80p 5.60p 5.65p 170014
26/10/2022 5.80p 5.80p 5.70p 5.80p 25025
25/10/2022 5.80p 5.81p 5.80p 5.80p 0
24/10/2022 5.80p 5.80p 5.70p 5.80p 5218
21/10/2022 5.85p 5.85p 5.80p 5.80p 42417
20/10/2022 5.85p 5.85p 5.66p 5.85p 368775
19/10/2022 5.85p 5.85p 5.80p 5.85p 10651
18/10/2022 5.90p 5.90p 5.74p 5.85p 60427
17/10/2022 5.90p 5.90p 5.88p 5.90p 2483
14/10/2022 5.90p 5.91p 5.90p 5.90p 0
13/10/2022 5.90p 5.90p 5.82p 5.90p 96933

*Close Price adjusted for both dividends and splits