Market data

Select a section

GoldStone Resources Ltd

(GRL)
Sector: Precious Metals and Mining
0.56p
0.01p 1.30
Last updated: 16:01:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/07/2025 0.58p 0.60p 0.52p 0.55p 1,290,745
08/07/2025 0.50p 0.60p 0.49p 0.58p 12,266,619
07/07/2025 0.53p 0.55p 0.45p 0.50p 17,853,829
04/07/2025 0.55p 0.60p 0.50p 0.53p 10,674,475
03/07/2025 0.58p 0.60p 0.50p 0.55p 10,815,830
02/07/2025 0.65p 0.70p 0.51p 0.58p 32,223,867
01/07/2025 0.65p 0.70p 0.60p 0.65p 7,814,664
30/06/2025 0.68p 0.68p 0.65p 0.68p 1,946,081
27/06/2025 0.68p 0.70p 0.65p 0.68p 2,385,333
26/06/2025 0.73p 0.75p 0.66p 0.68p 7,168,408
25/06/2025 0.68p 0.80p 0.67p 0.73p 14,784,809
24/06/2025 0.63p 0.75p 0.60p 0.68p 9,404,287
23/06/2025 0.68p 0.68p 0.61p 0.63p 4,896,591
20/06/2025 0.65p 0.75p 0.64p 0.68p 16,414,714
19/06/2025 0.58p 0.70p 0.53p 0.65p 22,653,988
18/06/2025 0.60p 0.73p 0.55p 0.58p 40,288,884
17/06/2025 0.60p 0.62p 0.55p 0.58p 1,938,101
16/06/2025 0.60p 0.63p 0.56p 0.60p 6,917,821
13/06/2025 0.58p 0.60p 0.56p 0.60p 2,860,527
12/06/2025 0.58p 0.60p 0.56p 0.58p 524,553
11/06/2025 0.58p 0.60p 0.57p 0.58p 1,755,843
10/06/2025 0.60p 0.60p 0.56p 0.58p 2,936,605
09/06/2025 0.60p 0.62p 0.57p 0.60p 5,617,841
06/06/2025 0.60p 0.65p 0.57p 0.60p 8,826,130
05/06/2025 0.60p 0.65p 0.56p 0.60p 14,547,472
04/06/2025 0.58p 0.64p 0.46p 0.60p 46,771,506
03/06/2025 0.65p 0.67p 0.57p 0.58p 9,478,921
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

Market data

Select a section