GoldStone Resources Ltd

(GRL)
Sector: Precious Metals and Mining
1.73p
0.30p 21.05
Last updated: 12:20:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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