GoldStone Resources Ltd
(GRL)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
02/06/2025
|
0.68p
|
0.69p
|
0.60p
|
0.65p
|
22,416,640
|
|
30/05/2025
|
0.78p
|
0.79p
|
0.64p
|
0.68p
|
19,295,216
|
|
29/05/2025
|
0.83p
|
0.89p
|
0.76p
|
0.78p
|
28,798,077
|
|
28/05/2025
|
0.88p
|
0.88p
|
0.80p
|
0.83p
|
7,372,998
|
|
27/05/2025
|
0.88p
|
0.90p
|
0.85p
|
0.88p
|
1,926,971
|
|
26/05/2025
|
0.88p
|
0.90p
|
0.87p
|
0.90p
|
2,670,602
|
|
23/05/2025
|
0.88p
|
0.90p
|
0.87p
|
0.90p
|
2,670,602
|
|
22/05/2025
|
0.90p
|
0.92p
|
0.87p
|
0.88p
|
2,050,021
|
|
21/05/2025
|
0.90p
|
0.93p
|
0.87p
|
0.90p
|
4,784,440
|
|
20/05/2025
|
0.88p
|
0.93p
|
0.85p
|
0.90p
|
834,430
|
|
19/05/2025
|
0.90p
|
1.00p
|
0.85p
|
0.90p
|
12,534,973
|
|
16/05/2025
|
0.93p
|
0.95p
|
0.85p
|
0.90p
|
4,787,860
|
|
15/05/2025
|
0.95p
|
0.95p
|
0.90p
|
0.93p
|
2,684,343
|
|
14/05/2025
|
0.95p
|
0.95p
|
0.90p
|
0.95p
|
1,915,115
|
|
13/05/2025
|
0.95p
|
0.95p
|
0.91p
|
0.95p
|
1,279,983
|
|
12/05/2025
|
1.00p
|
1.03p
|
0.87p
|
0.95p
|
13,918,236
|
|
09/05/2025
|
1.00p
|
1.04p
|
0.97p
|
1.00p
|
3,279,092
|
|
08/05/2025
|
1.05p
|
1.06p
|
0.98p
|
1.00p
|
9,258,848
|
|
07/05/2025
|
1.00p
|
1.13p
|
0.99p
|
1.05p
|
6,870,823
|
|
06/05/2025
|
0.95p
|
1.04p
|
0.95p
|
1.00p
|
2,688,252
|
|
05/05/2025
|
0.95p
|
0.99p
|
0.94p
|
0.95p
|
2,471,882
|
|
02/05/2025
|
0.95p
|
0.99p
|
0.94p
|
0.95p
|
2,471,882
|
|
01/05/2025
|
1.00p
|
1.00p
|
0.87p
|
0.95p
|
13,358,927
|
|
30/04/2025
|
1.00p
|
1.04p
|
0.97p
|
1.00p
|
263,205
|
|
29/04/2025
|
1.03p
|
1.03p
|
0.97p
|
1.00p
|
1,681,320
|
|
28/04/2025
|
1.05p
|
1.10p
|
1.00p
|
1.03p
|
2,682,478
|
|
25/04/2025
|
1.01p
|
1.08p
|
1.01p
|
1.05p
|
3,923,556
|
|
24/04/2025
|
1.03p
|
1.10p
|
0.97p
|
1.01p
|
9,193,815
|
|
23/04/2025
|
1.15p
|
1.15p
|
1.00p
|
1.05p
|
11,641,665
|
|
22/04/2025
|
1.18p
|
1.30p
|
1.12p
|
1.20p
|
5,023,100
|
|
21/04/2025
|
1.23p
|
1.27p
|
1.11p
|
1.15p
|
5,740,355
|
|
18/04/2025
|
1.23p
|
1.27p
|
1.11p
|
1.15p
|
5,740,355
|
|
17/04/2025
|
1.23p
|
1.27p
|
1.11p
|
1.15p
|
5,740,355
|
|
16/04/2025
|
1.25p
|
1.40p
|
1.05p
|
1.23p
|
22,162,041
|
|
15/04/2025
|
1.18p
|
1.35p
|
1.14p
|
1.25p
|
8,005,661
|
|
14/04/2025
|
1.18p
|
1.22p
|
1.11p
|
1.18p
|
2,441,599
|
|
11/04/2025
|
1.10p
|
1.24p
|
1.10p
|
1.18p
|
12,046,587
|
|
10/04/2025
|
1.05p
|
1.15p
|
1.01p
|
1.10p
|
8,614,697
|
|
09/04/2025
|
1.10p
|
1.12p
|
1.05p
|
1.05p
|
1,181,974
|
|
08/04/2025
|
1.05p
|
1.15p
|
1.05p
|
1.10p
|
5,347,682
|
|
07/04/2025
|
1.10p
|
1.15p
|
1.05p
|
1.05p
|
6,797,534
|
|
04/04/2025
|
1.00p
|
1.20p
|
1.00p
|
1.10p
|
22,375,488
|
|
03/04/2025
|
0.93p
|
1.01p
|
0.92p
|
1.00p
|
4,146,937
|
|
02/04/2025
|
0.92p
|
1.00p
|
0.92p
|
0.93p
|
5,605,201
|
|
01/04/2025
|
0.98p
|
1.01p
|
0.90p
|
0.92p
|
16,983,080
|
|
31/03/2025
|
1.00p
|
1.10p
|
0.90p
|
0.98p
|
21,322,759
|
|
28/03/2025
|
1.05p
|
1.07p
|
0.98p
|
1.00p
|
9,634,697
|
|
27/03/2025
|
1.10p
|
1.15p
|
1.02p
|
1.05p
|
1,684,919
|
|
26/03/2025
|
1.13p
|
1.19p
|
1.02p
|
1.10p
|
13,854,483
|
|
25/03/2025
|
1.00p
|
1.09p
|
0.98p
|
1.05p
|
7,731,612
|
|
24/03/2025
|
1.03p
|
1.10p
|
1.00p
|
1.00p
|
5,680,868
|
|
21/03/2025
|
1.15p
|
1.15p
|
1.01p
|
1.03p
|
11,539,969
|
|
20/03/2025
|
1.15p
|
1.17p
|
1.10p
|
1.15p
|
2,039,720
|
|
19/03/2025
|
1.20p
|
1.25p
|
1.14p
|
1.15p
|
1,340,732
|
|
18/03/2025
|
1.15p
|
1.25p
|
1.15p
|
1.20p
|
4,042,797
|
|
17/03/2025
|
1.28p
|
1.35p
|
1.15p
|
1.18p
|
6,875,393
|
|
14/03/2025
|
1.18p
|
1.35p
|
1.12p
|
1.28p
|
19,005,478
|
|
13/03/2025
|
1.15p
|
1.18p
|
1.06p
|
1.18p
|
9,394,192
|
|
12/03/2025
|
1.05p
|
1.17p
|
1.02p
|
1.15p
|
9,213,518
|
|
11/03/2025
|
1.10p
|
1.12p
|
1.01p
|
1.05p
|
4,136,771
|
|
10/03/2025
|
1.10p
|
1.10p
|
0.99p
|
1.10p
|
13,349,647
|
|
07/03/2025
|
1.03p
|
1.15p
|
1.02p
|
1.10p
|
6,526,094
|
|
06/03/2025
|
1.03p
|
1.05p
|
1.01p
|
1.03p
|
7,607,489
|
|
05/03/2025
|
1.03p
|
1.12p
|
0.99p
|
1.03p
|
8,478,104
|
|
04/03/2025
|
1.05p
|
1.06p
|
0.95p
|
1.03p
|
8,346,631
|
|
03/03/2025
|
1.13p
|
1.13p
|
0.97p
|
1.05p
|
14,893,853
|
|
28/02/2025
|
1.13p
|
1.14p
|
1.10p
|
1.13p
|
3,122,157
|
|
27/02/2025
|
1.18p
|
1.18p
|
1.13p
|
1.13p
|
811,244
|
|
26/02/2025
|
1.20p
|
1.24p
|
1.16p
|
1.18p
|
4,184,573
|
|
25/02/2025
|
1.25p
|
1.25p
|
1.14p
|
1.20p
|
6,136,294
|
|
24/02/2025
|
1.23p
|
1.30p
|
1.20p
|
1.25p
|
17,510,361
|
|
21/02/2025
|
1.35p
|
1.48p
|
1.22p
|
1.23p
|
23,033,536
|
|
20/02/2025
|
1.03p
|
1.35p
|
1.03p
|
1.35p
|
58,721,508
|
|
19/02/2025
|
1.03p
|
1.05p
|
1.01p
|
1.03p
|
1,329,729
|
|
18/02/2025
|
1.08p
|
1.10p
|
1.03p
|
1.03p
|
13,228,342
|
|
17/02/2025
|
1.08p
|
1.10p
|
1.00p
|
1.08p
|
16,770,172
|
|
14/02/2025
|
1.03p
|
1.13p
|
1.01p
|
1.08p
|
15,579,572
|
|
13/02/2025
|
1.08p
|
1.08p
|
1.02p
|
1.03p
|
2,341,890
|
|
12/02/2025
|
1.20p
|
1.20p
|
1.05p
|
1.08p
|
18,101,182
|
|
11/02/2025
|
1.18p
|
1.20p
|
1.16p
|
1.18p
|
857,270
|
|
10/02/2025
|
1.18p
|
1.20p
|
1.18p
|
1.18p
|
3,052,795
|
|
07/02/2025
|
1.18p
|
1.20p
|
1.17p
|
1.18p
|
1,006,243
|
|
06/02/2025
|
1.18p
|
1.20p
|
1.18p
|
1.18p
|
3,517,886
|
|
05/02/2025
|
1.15p
|
1.20p
|
1.15p
|
1.18p
|
4,851,251
|
|
04/02/2025
|
1.15p
|
1.20p
|
1.15p
|
1.18p
|
1,001,642
|
|
03/02/2025
|
1.18p
|
1.23p
|
1.18p
|
1.18p
|
557,339
|
|
31/01/2025
|
1.18p
|
1.25p
|
1.18p
|
1.18p
|
3,377,985
|
|
30/01/2025
|
1.18p
|
1.25p
|
1.18p
|
1.18p
|
1,241,255
|
|
29/01/2025
|
1.18p
|
1.25p
|
1.18p
|
1.18p
|
806,115
|
|
28/01/2025
|
1.23p
|
1.34p
|
1.18p
|
1.18p
|
1,259,048
|
|
27/01/2025
|
1.28p
|
1.35p
|
1.20p
|
1.23p
|
5,137,020
|
|
24/01/2025
|
1.25p
|
1.35p
|
1.20p
|
1.28p
|
2,421,111
|
|
23/01/2025
|
1.30p
|
1.36p
|
1.20p
|
1.25p
|
615,598
|
|
22/01/2025
|
1.30p
|
1.35p
|
1.26p
|
1.30p
|
337,276
|
|
21/01/2025
|
1.35p
|
1.35p
|
1.25p
|
1.30p
|
1,322,742
|
|
20/01/2025
|
1.20p
|
1.48p
|
1.20p
|
1.35p
|
6,803,155
|
|
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
|