GoldStone Resources Ltd
(GRL)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
1.65p
|
1.65p
|
1.40p
|
1.48p
|
1,864,510
|
|
16/07/2024
|
1.80p
|
1.85p
|
1.59p
|
1.65p
|
3,284,871
|
|
15/07/2024
|
1.53p
|
1.90p
|
1.51p
|
1.75p
|
5,439,712
|
|
12/07/2024
|
1.33p
|
1.80p
|
1.33p
|
1.53p
|
5,871,220
|
|
11/07/2024
|
1.23p
|
1.39p
|
1.23p
|
1.33p
|
1,158,251
|
|
10/07/2024
|
1.33p
|
1.40p
|
1.10p
|
1.23p
|
3,705,227
|
|
09/07/2024
|
1.63p
|
1.78p
|
1.31p
|
1.33p
|
12,414,460
|
|
08/07/2024
|
0.68p
|
1.95p
|
0.67p
|
1.63p
|
40,758,122
|
|
05/07/2024
|
0.68p
|
0.68p
|
0.65p
|
0.68p
|
46,000
|
|
04/07/2024
|
0.68p
|
0.70p
|
0.66p
|
0.68p
|
406,549
|
|
03/07/2024
|
0.68p
|
0.70p
|
0.65p
|
0.68p
|
16,913
|
|
02/07/2024
|
0.68p
|
0.68p
|
0.65p
|
0.68p
|
23,219
|
|
01/07/2024
|
0.68p
|
0.70p
|
0.65p
|
0.68p
|
93,408
|
|
28/06/2024
|
0.68p
|
0.68p
|
0.66p
|
0.68p
|
0
|
|
27/06/2024
|
0.70p
|
0.75p
|
0.65p
|
0.68p
|
1,221,552
|
|
26/06/2024
|
0.70p
|
0.70p
|
0.68p
|
0.70p
|
810,909
|
|
25/06/2024
|
0.65p
|
0.74p
|
0.63p
|
0.70p
|
2,925,621
|
|
24/06/2024
|
0.65p
|
0.68p
|
0.63p
|
0.65p
|
1,287,431
|
|
21/06/2024
|
0.65p
|
0.70p
|
0.64p
|
0.65p
|
826,432
|
|
20/06/2024
|
0.73p
|
0.73p
|
0.63p
|
0.65p
|
2,318,317
|
|
19/06/2024
|
0.73p
|
0.73p
|
0.70p
|
0.73p
|
655,900
|
|
18/06/2024
|
0.73p
|
0.73p
|
0.70p
|
0.73p
|
35,761
|
|
17/06/2024
|
0.73p
|
0.73p
|
0.70p
|
0.73p
|
434
|
|
14/06/2024
|
0.73p
|
0.73p
|
0.70p
|
0.73p
|
237,667
|
|
13/06/2024
|
0.73p
|
0.73p
|
0.73p
|
0.73p
|
0
|
|
12/06/2024
|
0.73p
|
0.73p
|
0.70p
|
0.73p
|
1,635,155
|
|
11/06/2024
|
0.73p
|
0.75p
|
0.65p
|
0.73p
|
2,159,177
|
|
10/06/2024
|
0.83p
|
0.85p
|
0.65p
|
0.73p
|
2,125,790
|
|
07/06/2024
|
0.85p
|
0.90p
|
0.80p
|
0.83p
|
1,689,173
|
|
06/06/2024
|
0.88p
|
0.90p
|
0.83p
|
0.85p
|
999,880
|
|
05/06/2024
|
0.85p
|
0.98p
|
0.85p
|
0.88p
|
5,324,209
|
|
04/06/2024
|
1.01p
|
1.01p
|
0.85p
|
0.85p
|
1,890,206
|
|
03/06/2024
|
1.03p
|
1.03p
|
1.00p
|
1.01p
|
4,488,465
|
|
31/05/2024
|
0.95p
|
1.09p
|
0.95p
|
1.03p
|
6,989,950
|
|
30/05/2024
|
0.95p
|
0.97p
|
0.90p
|
0.95p
|
1,214,285
|
|
29/05/2024
|
0.95p
|
1.00p
|
0.92p
|
0.95p
|
320,806
|
|
28/05/2024
|
1.00p
|
1.00p
|
0.92p
|
0.95p
|
1,735,170
|
|
27/05/2024
|
1.13p
|
1.25p
|
0.78p
|
1.00p
|
24,259,584
|
|
24/05/2024
|
1.13p
|
1.25p
|
0.78p
|
1.00p
|
24,259,584
|
|
23/05/2024
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
22/05/2024
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
21/05/2024
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
20/05/2024
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
17/05/2024
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
16/05/2024
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
15/05/2024
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
14/05/2024
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
13/05/2024
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|
|
10/05/2024
|
2.15p
|
2.15p
|
2.15p
|
2.15p
|
0
|