GoldStone Resources Ltd
(GRL)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
17/01/2025
|
1.20p
|
1.30p
|
1.04p
|
1.20p
|
2,794,380
|
|
16/01/2025
|
1.30p
|
1.30p
|
1.20p
|
1.25p
|
842,447
|
|
15/01/2025
|
1.25p
|
1.36p
|
1.13p
|
1.25p
|
2,886,331
|
|
14/01/2025
|
1.18p
|
1.18p
|
1.10p
|
1.18p
|
1,043,705
|
|
13/01/2025
|
1.20p
|
1.20p
|
1.10p
|
1.18p
|
315,000
|
|
10/01/2025
|
1.20p
|
1.20p
|
1.10p
|
1.20p
|
1,307,556
|
|
09/01/2025
|
1.15p
|
1.24p
|
1.13p
|
1.20p
|
1,009,964
|
|
08/01/2025
|
1.25p
|
1.25p
|
1.11p
|
1.15p
|
406,061
|
|
07/01/2025
|
1.28p
|
1.28p
|
1.21p
|
1.25p
|
174,133
|
|
06/01/2025
|
1.28p
|
1.30p
|
1.25p
|
1.28p
|
809,902
|
|
03/01/2025
|
1.25p
|
1.30p
|
1.25p
|
1.28p
|
865,122
|
|
02/01/2025
|
1.18p
|
1.30p
|
1.17p
|
1.25p
|
1,643,011
|
|
01/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
478,686
|
|
31/12/2024
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
478,686
|
|
30/12/2024
|
1.33p
|
1.33p
|
1.15p
|
1.18p
|
2,883,076
|
|
27/12/2024
|
1.33p
|
1.34p
|
1.21p
|
1.33p
|
1,080,692
|
|
26/12/2024
|
1.25p
|
1.44p
|
1.23p
|
1.33p
|
3,156,735
|
|
25/12/2024
|
1.25p
|
1.44p
|
1.23p
|
1.33p
|
3,156,735
|
|
24/12/2024
|
1.25p
|
1.44p
|
1.23p
|
1.33p
|
3,156,735
|
|
23/12/2024
|
1.00p
|
1.59p
|
1.00p
|
1.25p
|
11,609,423
|
|
20/12/2024
|
0.90p
|
1.00p
|
0.88p
|
0.93p
|
1,714,359
|
|
19/12/2024
|
0.85p
|
0.98p
|
0.85p
|
0.90p
|
3,979,343
|
|
18/12/2024
|
0.95p
|
0.95p
|
0.82p
|
0.85p
|
1,413,278
|
|
17/12/2024
|
1.10p
|
1.12p
|
0.91p
|
0.95p
|
2,216,258
|
|
16/12/2024
|
1.08p
|
1.12p
|
1.05p
|
1.10p
|
380,904
|
|
13/12/2024
|
1.10p
|
1.20p
|
0.93p
|
1.08p
|
2,478,014
|
|
12/12/2024
|
1.10p
|
1.14p
|
1.06p
|
1.10p
|
278,276
|
|
11/12/2024
|
1.13p
|
1.17p
|
1.04p
|
1.10p
|
1,499,159
|
|
10/12/2024
|
1.18p
|
1.19p
|
1.10p
|
1.13p
|
2,083,160
|
|
09/12/2024
|
0.98p
|
1.24p
|
0.98p
|
1.18p
|
5,119,150
|
|
06/12/2024
|
0.93p
|
1.07p
|
0.91p
|
0.95p
|
5,822,341
|
|
05/12/2024
|
0.75p
|
0.95p
|
0.72p
|
0.93p
|
5,411,465
|
|
04/12/2024
|
0.80p
|
0.80p
|
0.61p
|
0.75p
|
12,212,256
|
|
03/12/2024
|
1.00p
|
1.04p
|
0.85p
|
0.85p
|
3,548,285
|
|
02/12/2024
|
1.38p
|
1.38p
|
0.72p
|
1.00p
|
10,230,184
|
|
29/11/2024
|
1.70p
|
1.70p
|
1.46p
|
1.58p
|
1,544,338
|
|
28/11/2024
|
1.53p
|
1.77p
|
1.53p
|
1.70p
|
2,684,576
|
|
27/11/2024
|
1.73p
|
1.75p
|
1.50p
|
1.73p
|
3,547,718
|
|
26/11/2024
|
1.68p
|
1.80p
|
1.61p
|
1.73p
|
2,135,218
|
|
25/11/2024
|
1.45p
|
1.81p
|
1.41p
|
1.68p
|
5,761,748
|
|
22/11/2024
|
1.25p
|
1.49p
|
1.20p
|
1.25p
|
2,635,364
|
|
21/11/2024
|
1.20p
|
1.26p
|
1.19p
|
1.25p
|
2,873,301
|
|
20/11/2024
|
1.05p
|
1.20p
|
0.98p
|
1.20p
|
5,448,598
|
|
19/11/2024
|
1.13p
|
1.13p
|
1.10p
|
1.13p
|
79,408
|
|
18/11/2024
|
0.99p
|
1.19p
|
0.99p
|
1.13p
|
6,150,497
|
|
15/11/2024
|
0.94p
|
1.00p
|
0.94p
|
0.94p
|
2,796,614
|
|
14/11/2024
|
0.92p
|
0.95p
|
0.92p
|
0.94p
|
1,230,284
|
|
13/11/2024
|
0.90p
|
0.92p
|
0.90p
|
0.90p
|
679,097
|
|
12/11/2024
|
0.90p
|
0.90p
|
0.89p
|
0.90p
|
100,000
|
|
11/11/2024
|
0.90p
|
0.94p
|
0.87p
|
0.90p
|
6,696,021
|
|
08/11/2024
|
0.90p
|
0.90p
|
0.86p
|
0.89p
|
2,021,724
|
|
07/11/2024
|
0.92p
|
0.92p
|
0.87p
|
0.90p
|
2,091,325
|
|
06/11/2024
|
0.92p
|
0.92p
|
0.90p
|
0.92p
|
1,085,619
|
|
05/11/2024
|
0.93p
|
0.93p
|
0.90p
|
0.92p
|
554,500
|
|
04/11/2024
|
0.93p
|
0.93p
|
0.92p
|
0.93p
|
789,007
|
|
01/11/2024
|
0.97p
|
1.00p
|
0.91p
|
0.93p
|
1,888,386
|
|
31/10/2024
|
0.97p
|
0.97p
|
0.92p
|
0.97p
|
885,684
|
|
30/10/2024
|
0.94p
|
0.97p
|
0.94p
|
0.94p
|
770,000
|
|
29/10/2024
|
1.01p
|
1.01p
|
0.93p
|
0.94p
|
2,935,613
|
|
28/10/2024
|
1.01p
|
1.01p
|
1.00p
|
1.01p
|
240,780
|
|
25/10/2024
|
1.01p
|
1.01p
|
1.00p
|
1.01p
|
185,000
|
|
24/10/2024
|
1.03p
|
1.03p
|
1.01p
|
1.01p
|
1,930,166
|
|
23/10/2024
|
1.05p
|
1.05p
|
1.00p
|
1.01p
|
681,775
|
|
22/10/2024
|
1.03p
|
1.05p
|
1.02p
|
1.05p
|
1,019,140
|
|
21/10/2024
|
1.03p
|
1.03p
|
1.00p
|
1.03p
|
2,337,841
|
|
18/10/2024
|
1.03p
|
1.03p
|
1.00p
|
1.03p
|
1,005,257
|
|
17/10/2024
|
1.03p
|
1.03p
|
1.00p
|
1.03p
|
931,254
|
|
16/10/2024
|
0.98p
|
1.03p
|
0.98p
|
1.03p
|
3,326,050
|
|
15/10/2024
|
0.98p
|
1.00p
|
0.98p
|
0.98p
|
1,358,140
|
|
14/10/2024
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
3,828,810
|
|
11/10/2024
|
0.93p
|
1.00p
|
0.88p
|
0.98p
|
8,753,246
|
|
10/10/2024
|
1.02p
|
1.02p
|
0.92p
|
0.93p
|
7,358,071
|
|
09/10/2024
|
0.98p
|
1.04p
|
0.98p
|
1.02p
|
2,115,414
|
|
08/10/2024
|
0.98p
|
1.00p
|
0.96p
|
0.98p
|
66,366
|
|
07/10/2024
|
1.03p
|
1.03p
|
0.95p
|
0.98p
|
1,183,050
|
|
04/10/2024
|
1.00p
|
1.05p
|
0.97p
|
1.03p
|
1,355,892
|
|
03/10/2024
|
1.03p
|
1.03p
|
0.97p
|
1.00p
|
195,202
|
|
02/10/2024
|
1.03p
|
1.03p
|
1.01p
|
1.03p
|
761,978
|
|
01/10/2024
|
0.95p
|
1.04p
|
0.90p
|
1.03p
|
3,132,043
|
|
30/09/2024
|
1.07p
|
1.07p
|
0.92p
|
0.95p
|
6,441,299
|
|
27/09/2024
|
1.03p
|
1.04p
|
0.92p
|
1.03p
|
5,151,967
|
|
26/09/2024
|
1.06p
|
1.07p
|
1.00p
|
1.03p
|
31,424,647
|
|
25/09/2024
|
1.07p
|
1.12p
|
1.02p
|
1.06p
|
4,648,621
|
|
24/09/2024
|
1.12p
|
1.12p
|
1.07p
|
1.07p
|
3,928,521
|
|
23/09/2024
|
1.11p
|
1.11p
|
1.05p
|
1.09p
|
706,963
|
|
20/09/2024
|
1.06p
|
1.13p
|
1.06p
|
1.11p
|
4,103,123
|
|
19/09/2024
|
1.07p
|
1.09p
|
1.05p
|
1.06p
|
1,364,199
|
|
18/09/2024
|
1.07p
|
1.08p
|
1.07p
|
1.07p
|
43
|
|
17/09/2024
|
1.15p
|
1.15p
|
1.06p
|
1.07p
|
1,168,629
|
|
16/09/2024
|
1.06p
|
1.15p
|
1.05p
|
1.15p
|
2,833,166
|
|
13/09/2024
|
1.06p
|
1.07p
|
1.05p
|
1.06p
|
322,693
|
|
12/09/2024
|
1.08p
|
1.08p
|
1.06p
|
1.08p
|
1,720,174
|
|
11/09/2024
|
1.08p
|
1.10p
|
1.07p
|
1.08p
|
352,740
|
|
10/09/2024
|
1.10p
|
1.12p
|
1.07p
|
1.08p
|
798,207
|
|
09/09/2024
|
1.10p
|
1.12p
|
1.07p
|
1.10p
|
7,333
|
|
06/09/2024
|
1.08p
|
1.12p
|
1.07p
|
1.10p
|
3,482,969
|
|
05/09/2024
|
1.18p
|
1.18p
|
1.08p
|
1.08p
|
3,883,523
|
|
04/09/2024
|
1.23p
|
1.23p
|
1.12p
|
1.18p
|
3,196,046
|
|
03/09/2024
|
1.23p
|
1.25p
|
1.20p
|
1.23p
|
2,417,059
|
|
02/09/2024
|
1.23p
|
1.35p
|
1.23p
|
1.23p
|
13,440,375
|
|
30/08/2024
|
1.23p
|
1.25p
|
1.21p
|
1.23p
|
582,500
|
|
29/08/2024
|
1.28p
|
1.28p
|
1.21p
|
1.23p
|
357,763
|
|
28/08/2024
|
1.33p
|
1.34p
|
1.27p
|
1.28p
|
488,525
|
|
27/08/2024
|
1.28p
|
1.35p
|
1.27p
|
1.33p
|
2,626,272
|
|
26/08/2024
|
1.28p
|
1.32p
|
1.25p
|
1.28p
|
3,220,901
|
|
23/08/2024
|
1.28p
|
1.32p
|
1.25p
|
1.28p
|
3,220,901
|
|
22/08/2024
|
1.28p
|
1.32p
|
1.25p
|
1.28p
|
3,220,901
|
|
21/08/2024
|
1.90p
|
1.91p
|
1.23p
|
1.30p
|
13,595,045
|
|
20/08/2024
|
1.88p
|
2.00p
|
1.85p
|
1.90p
|
796,650
|
|
19/08/2024
|
1.90p
|
2.10p
|
1.84p
|
1.90p
|
2,236,899
|
|
16/08/2024
|
1.85p
|
2.00p
|
1.83p
|
1.90p
|
1,689,977
|
|
15/08/2024
|
1.83p
|
1.99p
|
1.80p
|
1.85p
|
2,365,820
|
|
14/08/2024
|
1.70p
|
1.85p
|
1.70p
|
1.85p
|
4,594,169
|
|
13/08/2024
|
1.65p
|
1.88p
|
1.65p
|
1.70p
|
4,535,806
|
|
12/08/2024
|
1.58p
|
1.70p
|
1.50p
|
1.65p
|
2,261,028
|
|
09/08/2024
|
1.48p
|
1.80p
|
1.48p
|
1.58p
|
2,336,872
|
|
08/08/2024
|
1.50p
|
1.50p
|
1.40p
|
1.48p
|
280,067
|
|
07/08/2024
|
1.50p
|
1.59p
|
1.46p
|
1.50p
|
94,095
|
|
06/08/2024
|
1.55p
|
1.60p
|
1.50p
|
1.50p
|
1,006,616
|
|
05/08/2024
|
1.55p
|
1.55p
|
1.40p
|
1.40p
|
419,118
|
|
02/08/2024
|
1.65p
|
1.70p
|
1.50p
|
1.58p
|
1,417,339
|
|
01/08/2024
|
1.50p
|
1.80p
|
1.50p
|
1.65p
|
3,600,236
|
|
31/07/2024
|
1.30p
|
1.55p
|
1.27p
|
1.50p
|
2,868,900
|
|
30/07/2024
|
1.30p
|
1.30p
|
1.27p
|
1.30p
|
182,558
|
|
29/07/2024
|
1.28p
|
1.39p
|
1.22p
|
1.30p
|
1,125,646
|
|
26/07/2024
|
1.33p
|
1.35p
|
1.24p
|
1.33p
|
495,905
|
|
25/07/2024
|
1.35p
|
1.38p
|
1.32p
|
1.33p
|
304,353
|
|
24/07/2024
|
1.40p
|
1.40p
|
1.31p
|
1.35p
|
101,874
|
|
23/07/2024
|
1.53p
|
1.53p
|
1.33p
|
1.40p
|
1,103,174
|
|
22/07/2024
|
1.53p
|
1.57p
|
1.45p
|
1.50p
|
585,372
|
|
19/07/2024
|
1.50p
|
1.53p
|
1.45p
|
1.53p
|
206,666
|
|
18/07/2024
|
1.48p
|
1.59p
|
1.45p
|
1.53p
|
956,081
|