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
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
16/01/2020 1.63p 1.64p 1.63p 1.63p 127610
15/01/2020 1.63p 1.63p 1.63p 1.63p 0
14/01/2020 1.63p 1.70p 1.63p 1.63p 19788
13/01/2020 1.63p 1.70p 1.63p 1.63p 42446
10/01/2020 1.63p 1.63p 1.61p 1.63p 706
09/01/2020 1.63p 1.68p 1.61p 1.63p 257629
08/01/2020 1.62p 1.67p 1.56p 1.63p 950000
07/01/2020 1.62p 1.62p 1.62p 1.62p 0
06/01/2020 1.62p 1.62p 1.62p 1.62p 0
03/01/2020 1.62p 1.65p 1.62p 1.62p 454545
02/01/2020 1.62p 1.62p 1.55p 1.62p 4500
01/01/2020 1.62p 1.62p 1.62p 1.62p 0
31/12/2019 1.62p 1.62p 1.62p 1.62p 0
30/12/2019 1.62p 1.65p 1.62p 1.62p 21939
27/12/2019 1.62p 1.62p 1.62p 1.62p 0
26/12/2019 1.62p 1.62p 1.55p 1.62p 2419
25/12/2019 1.62p 1.62p 1.55p 1.62p 2419
24/12/2019 1.62p 1.62p 1.55p 1.62p 2419
23/12/2019 1.62p 1.62p 1.62p 1.62p 0
20/12/2019 1.62p 1.62p 1.55p 1.62p 833
19/12/2019 1.62p 1.62p 1.62p 1.62p 0
18/12/2019 1.62p 1.62p 1.62p 1.62p 0
17/12/2019 1.62p 1.62p 1.62p 1.62p 0
16/12/2019 1.62p 1.62p 1.55p 1.62p 16113
13/12/2019 1.62p 1.62p 1.62p 1.62p 0
12/12/2019 1.62p 1.62p 1.55p 1.62p 100
11/12/2019 1.62p 1.66p 1.62p 1.62p 25468
10/12/2019 1.62p 1.62p 1.54p 1.62p 25000
09/12/2019 1.62p 1.62p 1.62p 1.62p 0
06/12/2019 1.62p 1.62p 1.55p 1.62p 14557
05/12/2019 1.62p 1.62p 1.55p 1.62p 19355
04/12/2019 1.62p 1.62p 1.55p 1.62p 7916
03/12/2019 1.62p 1.62p 1.62p 1.62p 0
02/12/2019 1.62p 1.62p 1.54p 1.62p 20000
29/11/2019 1.60p 1.62p 1.60p 1.62p 1250000
28/11/2019 1.60p 1.61p 1.50p 1.60p 281869
27/11/2019 1.60p 1.60p 1.55p 1.60p 285000
26/11/2019 1.60p 1.62p 1.60p 1.60p 65000
25/11/2019 1.60p 1.60p 1.50p 1.60p 500000
22/11/2019 1.60p 1.62p 1.60p 1.60p 18518
21/11/2019 1.68p 1.68p 1.60p 1.60p 337085
20/11/2019 1.63p 1.70p 1.63p 1.68p 699958
19/11/2019 1.85p 1.85p 1.63p 1.63p 75000
18/11/2019 1.85p 1.85p 1.80p 1.85p 1000
15/11/2019 1.85p 1.85p 1.80p 1.85p 60000
14/11/2019 1.90p 1.90p 1.80p 1.85p 545467
13/11/2019 1.90p 1.90p 1.84p 1.90p 10000
12/11/2019 1.90p 1.90p 1.90p 1.90p 0
11/11/2019 1.85p 2.00p 1.82p 1.90p 361206
08/11/2019 1.75p 1.90p 1.75p 1.85p 250000
07/11/2019 1.65p 1.75p 1.65p 1.75p 400000
06/11/2019 1.65p 1.65p 1.56p 1.65p 2500
05/11/2019 1.65p 1.65p 1.65p 1.65p 0
04/11/2019 1.65p 1.65p 1.59p 1.65p 72099
01/11/2019 1.65p 1.65p 1.65p 1.65p 0
31/10/2019 1.65p 1.65p 1.65p 1.65p 0
30/10/2019 1.65p 1.65p 1.59p 1.65p 13042
29/10/2019 1.70p 1.70p 1.50p 1.65p 735640
28/10/2019 1.70p 1.70p 1.58p 1.70p 60000
25/10/2019 1.70p 1.70p 1.70p 1.70p 0
24/10/2019 1.70p 1.70p 1.60p 1.70p 15035
23/10/2019 1.70p 1.70p 1.70p 1.70p 0
22/10/2019 1.70p 1.70p 1.70p 1.70p 0
21/10/2019 1.70p 1.70p 1.62p 1.70p 15625
18/10/2019 1.70p 1.70p 1.70p 1.70p 0
17/10/2019 1.70p 1.70p 1.70p 1.70p 0
16/10/2019 1.70p 1.70p 1.62p 1.70p 19859
15/10/2019 1.70p 1.70p 1.70p 1.70p 0
14/10/2019 1.70p 1.70p 1.70p 1.70p 0
11/10/2019 1.70p 1.73p 1.62p 1.70p 4084
10/10/2019 1.70p 1.70p 1.62p 1.70p 39120
09/10/2019 1.70p 1.70p 1.70p 1.70p 0
08/10/2019 1.70p 1.70p 1.63p 1.70p 7304
07/10/2019 1.70p 1.70p 1.70p 1.70p 0
04/10/2019 1.70p 1.70p 1.63p 1.70p 2950
03/10/2019 1.90p 1.90p 1.70p 1.70p 193428
02/10/2019 1.90p 1.90p 1.80p 1.90p 9600
01/10/2019 1.90p 1.90p 1.81p 1.90p 84
30/09/2019 2.00p 2.00p 1.80p 1.90p 16924
27/09/2019 2.00p 2.00p 1.90p 2.00p 2100
26/09/2019 2.00p 2.00p 1.97p 2.00p 20582
25/09/2019 2.00p 2.00p 2.00p 2.00p 0
24/09/2019 2.00p 2.00p 1.97p 2.00p 50380
23/09/2019 2.05p 2.05p 2.00p 2.00p 25000
20/09/2019 1.90p 1.90p 1.90p 1.90p 0
19/09/2019 1.90p 1.92p 1.90p 1.90p 28879
18/09/2019 1.90p 1.90p 1.90p 1.90p 0
17/09/2019 1.90p 1.93p 1.82p 1.90p 24000
16/09/2019 1.90p 1.90p 1.80p 1.90p 4400
13/09/2019 1.90p 1.90p 1.90p 1.90p 0
12/09/2019 1.90p 1.90p 1.80p 1.90p 3440
11/09/2019 1.90p 1.94p 1.90p 1.90p 135000
10/09/2019 1.95p 1.95p 1.81p 1.90p 300000
09/09/2019 1.95p 1.95p 1.81p 1.95p 1976
06/09/2019 1.95p 1.95p 1.95p 1.95p 0
05/09/2019 1.95p 1.95p 1.81p 1.95p 5000
04/09/2019 1.95p 1.95p 1.95p 1.95p 0
03/09/2019 1.95p 1.95p 1.81p 1.95p 12473
02/09/2019 1.95p 1.95p 1.81p 1.95p 10192
30/08/2019 2.00p 2.00p 1.81p 1.95p 87991
29/08/2019 2.00p 2.02p 2.00p 2.00p 49504
28/08/2019 2.00p 2.03p 2.00p 2.00p 71892
27/08/2019 2.25p 2.34p 2.00p 2.00p 780918
23/08/2019 1.85p 2.48p 1.85p 2.25p 1742777
22/08/2019 1.75p 2.07p 1.75p 1.85p 250000
21/08/2019 1.68p 1.75p 1.68p 1.75p 100000
20/08/2019 1.68p 1.68p 1.68p 1.68p 0
19/08/2019 1.68p 1.68p 1.63p 1.68p 9890
16/08/2019 1.68p 1.68p 1.63p 1.68p 204759
15/08/2019 1.70p 1.70p 1.63p 1.68p 3000
14/08/2019 1.68p 1.72p 1.63p 1.68p 93634
13/08/2019 1.68p 1.68p 1.68p 1.68p 0
12/08/2019 1.68p 1.68p 1.63p 1.68p 5462
09/08/2019 1.68p 1.72p 1.68p 1.68p 20370
08/08/2019 1.68p 1.68p 1.68p 1.68p 0
07/08/2019 1.68p 1.68p 1.68p 1.68p 0
06/08/2019 1.68p 1.75p 1.68p 1.68p 285714
05/08/2019 1.68p 1.68p 1.68p 1.68p 0
02/08/2019 1.68p 1.72p 1.68p 1.68p 1453
01/08/2019 1.68p 1.68p 1.68p 1.68p 0
31/07/2019 1.68p 1.68p 1.68p 1.68p 0
30/07/2019 1.68p 1.68p 1.68p 1.68p 0
29/07/2019 1.68p 1.68p 1.68p 1.68p 0
26/07/2019 1.68p 1.72p 1.68p 1.68p 28720
25/07/2019 1.68p 1.68p 1.68p 1.68p 440683
24/07/2019 1.68p 1.68p 1.68p 1.68p 0
23/07/2019 1.68p 1.70p 1.68p 1.68p 100000

*Close Price adjusted for both dividends and splits