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
30/04/2021 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
16/03/2021 10.00p 10.40p 9.89p 10.20p 423603
15/03/2021 10.00p 10.19p 9.89p 10.00p 210433
12/03/2021 10.00p 10.19p 9.80p 10.00p 165843
11/03/2021 9.85p 10.04p 9.80p 10.00p 89297
10/03/2021 10.20p 10.32p 9.80p 9.85p 414483
09/03/2021 10.40p 10.50p 10.20p 10.20p 169643
08/03/2021 10.00p 10.50p 9.84p 10.40p 322782
05/03/2021 10.25p 10.30p 10.00p 10.30p 202721
04/03/2021 10.35p 10.39p 9.81p 10.25p 739020
03/03/2021 10.35p 10.50p 10.21p 10.35p 284108
02/03/2021 10.65p 10.70p 10.00p 10.35p 593883
01/03/2021 11.00p 11.10p 10.50p 10.65p 440287
26/02/2021 11.25p 11.49p 10.95p 10.95p 368317
25/02/2021 10.75p 11.50p 10.55p 11.25p 518124
24/02/2021 10.35p 11.00p 10.30p 10.75p 397933
23/02/2021 11.15p 11.15p 10.30p 10.35p 348530
22/02/2021 11.85p 11.85p 11.00p 11.15p 784323
19/02/2021 12.25p 12.50p 11.70p 11.85p 785875
18/02/2021 12.15p 12.30p 11.70p 11.90p 479856
17/02/2021 11.80p 12.59p 11.60p 12.25p 627642
16/02/2021 12.65p 12.80p 11.51p 12.80p 1007702
15/02/2021 12.80p 13.10p 12.30p 12.65p 985716
12/02/2021 10.95p 13.70p 10.95p 12.80p 4365650
11/02/2021 10.75p 10.75p 10.31p 10.40p 310153
10/02/2021 10.75p 11.00p 10.51p 10.75p 271344
09/02/2021 10.75p 11.00p 10.58p 10.75p 348209
08/02/2021 10.75p 11.09p 10.60p 10.75p 324726
05/02/2021 10.30p 10.80p 10.30p 10.75p 428307
04/02/2021 10.55p 10.70p 10.20p 10.30p 334899
03/02/2021 10.65p 10.80p 10.40p 10.55p 262652
02/02/2021 10.45p 10.80p 10.40p 10.65p 791128
01/02/2021 9.85p 10.50p 9.50p 10.45p 585564
29/01/2021 9.85p 9.85p 9.70p 9.85p 377455
28/01/2021 10.25p 10.30p 9.56p 9.85p 768303
27/01/2021 10.75p 10.99p 10.22p 10.25p 245376
26/01/2021 11.35p 11.50p 10.50p 10.75p 774201
25/01/2021 11.20p 11.50p 11.00p 11.35p 430032
22/01/2021 11.00p 11.40p 10.80p 11.20p 531524
21/01/2021 10.40p 11.38p 10.30p 11.00p 1085862
20/01/2021 9.20p 10.65p 9.00p 10.40p 1857243
19/01/2021 9.20p 9.40p 9.00p 9.20p 184410
18/01/2021 9.00p 9.39p 8.91p 9.20p 468033
15/01/2021 9.25p 9.30p 9.10p 9.10p 373617
14/01/2021 9.25p 9.30p 9.25p 9.25p 374111
13/01/2021 8.65p 9.44p 8.65p 9.25p 704215
12/01/2021 8.65p 8.80p 8.56p 8.65p 187083
11/01/2021 8.45p 9.00p 8.42p 8.65p 495079
08/01/2021 8.00p 8.60p 7.96p 8.45p 452451
07/01/2021 8.00p 8.16p 7.88p 8.00p 225345
06/01/2021 8.05p 8.12p 7.80p 8.00p 186050
05/01/2021 8.10p 8.15p 7.81p 8.05p 249701
04/01/2021 7.60p 8.10p 7.40p 8.10p 613615
31/12/2020 7.65p 7.65p 7.44p 7.60p 59647
30/12/2020 7.90p 7.95p 7.50p 7.65p 382702
29/12/2020 7.88p 7.99p 7.75p 7.90p 425960
24/12/2020 7.88p 7.99p 7.75p 7.88p 50825
23/12/2020 7.45p 7.97p 7.40p 7.88p 393550
22/12/2020 7.35p 7.40p 7.30p 7.35p 88535
21/12/2020 7.35p 7.40p 7.30p 7.35p 609493
18/12/2020 7.35p 7.58p 7.00p 7.35p 1827314
17/12/2020 7.90p 7.90p 7.30p 7.40p 793687
16/12/2020 7.90p 7.92p 7.80p 7.90p 164711
15/12/2020 8.00p 8.00p 7.80p 7.90p 204582
14/12/2020 8.00p 8.30p 7.93p 8.00p 385664
11/12/2020 8.10p 8.28p 7.90p 8.00p 215240
10/12/2020 7.95p 8.28p 7.80p 8.10p 132757
09/12/2020 8.15p 8.27p 7.80p 7.95p 178573
08/12/2020 8.15p 8.17p 8.02p 8.15p 18321
07/12/2020 8.10p 8.18p 8.00p 8.15p 209483
04/12/2020 8.10p 8.18p 8.00p 8.10p 208620
03/12/2020 8.30p 8.75p 8.05p 8.30p 1022375
02/12/2020 7.90p 8.29p 7.90p 8.15p 236490
01/12/2020 7.65p 7.90p 7.60p 7.90p 411648
30/11/2020 7.85p 7.85p 7.60p 7.65p 310328
27/11/2020 8.15p 8.15p 7.80p 7.85p 372113
26/11/2020 8.15p 8.18p 8.00p 8.15p 477249
25/11/2020 7.90p 8.20p 7.86p 8.15p 272025
24/11/2020 8.35p 8.46p 7.70p 7.90p 1084708
23/11/2020 8.50p 8.50p 8.24p 8.35p 300976
20/11/2020 8.40p 8.70p 8.37p 8.50p 316259
19/11/2020 8.45p 8.70p 8.38p 8.40p 472537
18/11/2020 8.60p 8.65p 8.20p 8.45p 261246
17/11/2020 8.05p 8.68p 8.01p 8.60p 801152
16/11/2020 7.75p 8.10p 7.75p 8.05p 418004
13/11/2020 8.00p 8.00p 7.56p 7.75p 504983
12/11/2020 7.95p 8.42p 7.75p 8.00p 2549505
10/11/2020 7.50p 7.50p 7.20p 7.50p 403212
09/11/2020 8.00p 8.00p 7.33p 7.50p 327949
06/11/2020 7.75p 8.05p 7.70p 8.00p 630401
05/11/2020 7.90p 8.00p 7.70p 7.75p 79777
04/11/2020 8.00p 8.15p 7.75p 7.90p 209571
03/11/2020 7.38p 8.15p 7.38p 8.00p 707688
02/11/2020 7.30p 7.40p 6.79p 7.38p 1005496
30/10/2020 7.55p 7.55p 7.00p 7.30p 518830
29/10/2020 7.53p 7.55p 7.35p 7.55p 121275
28/10/2020 8.00p 8.00p 7.34p 7.53p 910669
27/10/2020 8.00p 8.05p 8.00p 8.00p 87216
26/10/2020 8.05p 8.10p 7.80p 8.00p 647932
23/10/2020 8.05p 8.19p 7.95p 8.05p 326143
22/10/2020 8.05p 8.20p 7.99p 8.05p 320090
21/10/2020 7.90p 8.20p 7.88p 8.05p 272560
20/10/2020 8.10p 8.10p 7.80p 7.90p 332867
19/10/2020 8.13p 8.17p 8.00p 8.10p 334749
16/10/2020 8.25p 8.25p 8.00p 8.13p 1289908
15/10/2020 7.95p 8.70p 7.95p 8.28p 1236359
14/10/2020 7.95p 8.20p 7.82p 7.95p 190657
13/10/2020 7.95p 8.12p 7.72p 7.95p 328469
12/10/2020 8.13p 8.25p 7.75p 7.98p 517609
09/10/2020 8.00p 8.25p 8.00p 8.13p 513508
08/10/2020 8.00p 8.16p 7.92p 8.00p 395020
07/10/2020 8.00p 8.16p 7.85p 8.00p 209112
06/10/2020 7.95p 8.10p 7.90p 8.00p 433178
05/10/2020 8.23p 8.25p 7.75p 7.95p 665074
02/10/2020 7.98p 8.25p 7.50p 8.23p 777124
01/10/2020 7.78p 8.25p 7.75p 7.98p 1070483
30/09/2020 6.75p 8.00p 6.52p 7.53p 825512
29/09/2020 6.75p 7.00p 6.51p 6.75p 368759
28/09/2020 6.63p 7.00p 6.55p 6.75p 376723
25/09/2020 6.30p 6.70p 6.10p 6.63p 985846
24/09/2020 6.60p 6.60p 6.10p 6.30p 699679
23/09/2020 6.40p 6.70p 6.30p 6.60p 561268
22/09/2020 6.45p 6.50p 6.27p 6.40p 249593
21/09/2020 7.13p 7.13p 6.33p 6.45p 1029183
18/09/2020 7.30p 7.35p 7.04p 7.13p 376622
17/09/2020 7.03p 7.30p 7.03p 7.30p 277353
16/09/2020 6.90p 7.25p 6.83p 7.03p 566409
15/09/2020 7.00p 7.00p 6.80p 6.90p 755686
14/09/2020 7.30p 7.35p 6.80p 7.00p 338022
11/09/2020 7.30p 7.30p 7.10p 7.30p 264834
10/09/2020 7.45p 7.45p 7.09p 7.20p 509586
09/09/2020 7.60p 7.60p 7.30p 7.45p 209851
08/09/2020 7.75p 7.75p 7.30p 7.60p 59232
07/09/2020 7.80p 7.85p 7.50p 7.75p 159010
04/09/2020 7.90p 7.94p 7.50p 7.80p 152922
03/09/2020 8.25p 8.50p 7.80p 7.90p 2652866
02/09/2020 7.45p 8.50p 7.40p 8.25p 2880469
01/09/2020 7.65p 7.75p 7.34p 7.45p 682373
28/08/2020 7.68p 7.70p 7.60p 7.65p 385531
27/08/2020 7.80p 7.80p 7.52p 7.68p 528373
26/08/2020 7.85p 7.85p 7.60p 7.65p 322303
25/08/2020 7.90p 7.90p 7.80p 7.85p 222624
24/08/2020 8.00p 8.00p 7.86p 7.90p 240893
21/08/2020 8.00p 8.19p 7.92p 8.00p 137023
20/08/2020 8.10p 8.18p 7.86p 8.00p 297722
19/08/2020 8.20p 8.30p 8.03p 8.10p 627246
18/08/2020 7.90p 8.40p 7.70p 8.20p 798347
14/08/2020 8.00p 8.10p 7.90p 8.10p 159311
13/08/2020 7.20p 8.15p 7.20p 8.05p 1301864
12/08/2020 7.50p 7.50p 6.90p 7.15p 1762173
11/08/2020 8.25p 8.28p 7.31p 7.50p 1494849
10/08/2020 8.50p 8.65p 8.12p 8.25p 806408
07/08/2020 8.55p 8.79p 8.30p 8.50p 813964
06/08/2020 7.70p 8.75p 7.40p 8.75p 1827205
05/08/2020 8.10p 8.19p 7.60p 7.70p 917728
04/08/2020 7.95p 8.19p 7.90p 8.10p 705822
31/07/2020 8.65p 8.79p 8.30p 8.50p 465631
30/07/2020 8.95p 9.05p 8.65p 8.65p 452821
29/07/2020 9.05p 9.20p 8.51p 8.95p 436700
28/07/2020 9.20p 9.50p 8.99p 9.15p 938861
24/07/2020 8.40p 8.44p 8.00p 8.10p 507047
23/07/2020 8.43p 8.58p 8.13p 8.40p 759520
22/07/2020 7.25p 8.75p 7.25p 8.43p 1653824
21/07/2020 6.70p 7.46p 6.70p 7.25p 850076
20/07/2020 7.15p 7.25p 6.53p 6.70p 1028764
17/07/2020 7.10p 7.50p 7.00p 7.15p 1304806
16/07/2020 6.40p 7.16p 6.40p 6.98p 1253431
14/07/2020 6.25p 6.29p 5.90p 6.10p 613541
13/07/2020 6.30p 6.34p 6.10p 6.25p 930764
10/07/2020 6.45p 6.45p 6.20p 6.30p 514461

*Close Price adjusted for both dividends and splits