Goldstone Resources Limited (AIM:GRL)
London
· Delayed Price · Currency is GBP · Price in GBX 0.700
-0.020 (-2.78%)
At close: Mar 6, 2026
Goldstone Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.65 | 0.75 | 0.65 | 0.65 | - | -9.72% | 136,996 |
| Mar 5, 2026 | 0.78 | 0.80 | 0.65 | 0.72 | 0.72 | -7.10% | 9,461,688 |
| Mar 4, 2026 | 0.78 | 0.85 | 0.75 | 0.78 | 0.78 | - | 1,908,189 |
| Mar 3, 2026 | 0.80 | 0.85 | 0.75 | 0.78 | 0.78 | -3.13% | 4,037,812 |
| Mar 2, 2026 | 0.83 | 0.85 | 0.75 | 0.80 | 0.80 | - | 1,289,971 |
| Feb 27, 2026 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 1,263,193 |
| Feb 26, 2026 | 0.83 | 0.85 | 0.75 | 0.80 | 0.80 | -3.03% | 5,971,527 |
| Feb 25, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 2,386,599 |
| Feb 24, 2026 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | - | 988,012 |
| Feb 23, 2026 | 0.83 | 0.90 | 0.80 | 0.83 | 0.83 | - | 3,313,489 |
| Feb 20, 2026 | 0.85 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 4,601,469 |
| Feb 19, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 1,793,335 |
| Feb 18, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 2,253,057 |
| Feb 17, 2026 | 0.88 | 0.90 | 0.80 | 0.85 | 0.85 | -5.56% | 5,656,663 |
| Feb 16, 2026 | 0.98 | 1.00 | 0.85 | 0.90 | 0.90 | -7.69% | 10,303,390 |
| Feb 13, 2026 | 1.03 | 1.05 | 0.90 | 0.98 | 0.98 | -4.88% | 12,094,940 |
| Feb 12, 2026 | 1.00 | 1.20 | 0.95 | 1.03 | 1.03 | 2.50% | 23,291,940 |
| Feb 11, 2026 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | 2.56% | 5,373,113 |
| Feb 10, 2026 | 1.10 | 1.10 | 0.95 | 0.98 | 0.98 | -9.30% | 8,648,457 |
| Feb 9, 2026 | 1.10 | 1.20 | 1.05 | 1.08 | 1.08 | -2.27% | 3,918,251 |
| Feb 6, 2026 | 1.03 | 1.15 | 1.00 | 1.10 | 1.10 | 7.32% | 9,985,610 |
| Feb 5, 2026 | 1.02 | 1.16 | 1.00 | 1.03 | 1.03 | -4.65% | 16,218,286 |
| Feb 4, 2026 | 1.28 | 1.40 | 1.00 | 1.08 | 1.08 | -15.69% | 31,850,390 |
| Feb 3, 2026 | 1.15 | 1.40 | 1.10 | 1.28 | 1.28 | 7.14% | 19,221,640 |
| Feb 2, 2026 | 1.15 | 1.35 | 1.00 | 1.19 | 1.19 | 3.48% | 37,421,210 |
| Jan 30, 2026 | 1.30 | 1.35 | 1.10 | 1.15 | 1.15 | -11.54% | 16,023,570 |
| Jan 29, 2026 | 1.63 | 2.00 | 1.20 | 1.30 | 1.30 | -18.75% | 65,804,110 |
| Jan 28, 2026 | 1.25 | 1.80 | 1.20 | 1.60 | 1.60 | 30.61% | 45,220,370 |
| Jan 27, 2026 | 1.50 | 1.65 | 1.15 | 1.23 | 1.23 | -16.95% | 30,075,100 |
| Jan 26, 2026 | 0.83 | 1.60 | 0.80 | 1.48 | 1.48 | 73.53% | 81,247,528 |
| Jan 23, 2026 | 0.83 | 0.90 | 0.65 | 0.85 | 0.85 | 3.03% | 14,149,850 |
| Jan 22, 2026 | 0.80 | 0.90 | 0.70 | 0.83 | 0.83 | 19.57% | 15,783,871 |
| Jan 21, 2026 | 0.85 | 1.00 | 0.55 | 0.69 | 0.69 | 45.26% | 39,932,680 |
| Jan 20, 2026 | 0.40 | 0.50 | 0.35 | 0.48 | 0.48 | 18.75% | 4,820,563 |
| Jan 19, 2026 | 0.36 | 0.45 | 0.35 | 0.40 | 0.40 | - | 5,544,143 |
| Jan 16, 2026 | 0.46 | 0.50 | 0.40 | 0.40 | 0.40 | -11.11% | 2,589,106 |
| Jan 15, 2026 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 2,099,002 |
| Jan 14, 2026 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 1,540,676 |
| Jan 13, 2026 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 1,174,659 |
| Jan 12, 2026 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 1,436,314 |
| Jan 9, 2026 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 922,960 |
| Jan 8, 2026 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 1,675,079 |
| Jan 7, 2026 | 0.45 | 0.60 | 0.40 | 0.45 | 0.45 | -18.18% | 6,240,047 |
| Jan 6, 2026 | 0.60 | 0.70 | 0.50 | 0.55 | 0.55 | -8.33% | 1,522,036 |
| Jan 5, 2026 | 0.60 | 0.70 | 0.57 | 0.60 | 0.60 | - | 1,711,936 |
| Jan 2, 2026 | 0.60 | 0.62 | 0.54 | 0.60 | 0.60 | - | 752,269 |
| Dec 31, 2025 | 0.62 | 0.62 | 0.53 | 0.60 | 0.60 | - | 827,364 |
| Dec 30, 2025 | 0.55 | 0.70 | 0.55 | 0.60 | 0.60 | 9.09% | 7,210,851 |
| Dec 29, 2025 | 0.55 | 0.60 | 0.50 | 0.55 | 0.55 | - | 573,187 |
| Dec 24, 2025 | 0.55 | 0.60 | 0.50 | 0.55 | 0.55 | - | 553,231 |
| Dec 23, 2025 | 0.56 | 0.60 | 0.49 | 0.55 | 0.55 | 4.76% | 3,679,515 |
| Dec 22, 2025 | 0.45 | 0.59 | 0.44 | 0.53 | 0.53 | 16.67% | 6,070,469 |
| Dec 19, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | - | 4,069,874 |
| Dec 18, 2025 | 0.45 | 0.44 | 0.43 | 0.45 | 0.45 | - | 1,431,746 |
| Dec 17, 2025 | 0.42 | 0.45 | 0.40 | 0.45 | 0.45 | 12.50% | 2,358,272 |
| Dec 16, 2025 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | - | 2,502,988 |
| Dec 15, 2025 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | - | 13,850 |
| Dec 12, 2025 | 0.40 | 0.45 | 0.35 | 0.40 | 0.40 | - | 4,848,424 |
| Dec 11, 2025 | 0.40 | 0.45 | 0.36 | 0.40 | 0.40 | - | 400,466 |
| Dec 10, 2025 | 0.40 | 0.45 | 0.35 | 0.40 | 0.40 | - | 450,571 |
| Dec 9, 2025 | 0.40 | 0.36 | 0.36 | 0.40 | 0.40 | - | 398,679 |
| Dec 8, 2025 | 0.40 | 0.45 | 0.35 | 0.40 | 0.40 | - | 687,937 |
| Dec 5, 2025 | 0.40 | 0.43 | 0.35 | 0.40 | 0.40 | - | 5,097,453 |
| Dec 4, 2025 | 0.40 | 0.45 | 0.37 | 0.40 | 0.40 | - | 2,105,666 |
| Dec 3, 2025 | 0.40 | 0.45 | 0.35 | 0.40 | 0.40 | - | 695,617 |
| Dec 2, 2025 | 0.43 | 0.45 | 0.40 | 0.40 | 0.40 | -5.88% | 3,704,919 |
| Dec 1, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | - | 493,977 |
| Nov 28, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | - | 1,036,987 |
| Nov 27, 2025 | 0.43 | 0.44 | 0.44 | 0.43 | 0.43 | - | 1,139,341 |
| Nov 26, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | - | 679,446 |
| Nov 25, 2025 | 0.43 | 0.42 | 0.40 | 0.43 | 0.43 | - | 763,059 |
| Nov 24, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | - | 671,305 |
| Nov 21, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | - | 520,000 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.40 | 0.43 | 0.43 | -5.56% | 1,450,002 |
| Nov 19, 2025 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 3,442,350 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | - | 705,911 |
| Nov 17, 2025 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 255,017 |
| Nov 14, 2025 | 0.45 | 0.50 | 0.43 | 0.45 | 0.45 | - | 2,184,608 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | - | 682,278 |
| Nov 12, 2025 | 0.48 | 0.45 | 0.45 | 0.45 | 0.45 | -5.26% | 221,938 |
| Nov 11, 2025 | 0.45 | 0.50 | 0.41 | 0.48 | 0.48 | 5.56% | 2,913,345 |
| Nov 10, 2025 | 0.45 | 0.50 | 0.41 | 0.45 | 0.45 | - | 358,304 |
| Nov 7, 2025 | 0.45 | 0.50 | 0.41 | 0.45 | 0.45 | - | 2,559,190 |
| Nov 6, 2025 | 0.40 | 0.45 | 0.44 | 0.45 | 0.45 | 12.50% | 1,368,262 |
| Nov 5, 2025 | 0.38 | 0.45 | 0.40 | 0.40 | 0.40 | 6.67% | 3,370,598 |
| Nov 4, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | - | 1,283,037 |
| Nov 3, 2025 | 0.40 | 0.45 | 0.36 | 0.38 | 0.38 | -6.25% | 3,021,802 |
| Oct 31, 2025 | 0.40 | 0.44 | 0.36 | 0.40 | 0.40 | - | 953,898 |
| Oct 30, 2025 | 0.40 | 0.45 | 0.36 | 0.40 | 0.40 | - | 2,209,565 |
| Oct 29, 2025 | 0.45 | 0.52 | 0.35 | 0.40 | 0.40 | -23.66% | 8,911,360 |
| Oct 28, 2025 | 0.50 | 0.52 | 0.45 | 0.52 | 0.52 | 4.80% | 3,362,844 |
| Oct 27, 2025 | 0.50 | 0.53 | 0.45 | 0.50 | 0.50 | - | 2,219,183 |
| Oct 24, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | - | 1,761,184 |
| Oct 23, 2025 | 0.48 | 0.53 | 0.45 | 0.50 | 0.50 | 5.26% | 3,771,874 |
| Oct 22, 2025 | 0.50 | 0.55 | 0.45 | 0.48 | 0.48 | -5.00% | 3,354,707 |
| Oct 21, 2025 | 0.50 | 0.55 | 0.47 | 0.50 | 0.50 | - | 1,348,700 |
| Oct 20, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | - | 1,009,689 |
| Oct 17, 2025 | 0.45 | 0.50 | 0.46 | 0.50 | 0.50 | 11.11% | 5,033,851 |
| Oct 16, 2025 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 4,487,336 |
| Oct 15, 2025 | 0.43 | 0.50 | 0.43 | 0.45 | 0.45 | 5.88% | 5,281,572 |