Skip to main content
Goldstone Resources Limited (AIM:GRL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.880
-0.020 (-2.22%)
Apr 28, 2026, 4:26 PM GMT

Goldstone Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.850.950.850.900.90-178,828
Apr 27, 20260.900.950.880.900.90-477,894
Apr 24, 20260.950.950.880.900.90-261,961
Apr 23, 20260.900.950.850.900.90-554,792
Apr 22, 20260.900.950.850.900.90-123,222
Apr 21, 20260.900.950.850.900.90-976,385
Apr 20, 20260.851.000.850.900.905.39%1,574,528
Apr 17, 20260.901.000.850.850.85-5.11%4,547,666
Apr 16, 20260.951.000.850.900.90-5.26%1,951,345
Apr 15, 20260.951.000.900.950.95-618,648
Apr 14, 20260.951.000.900.950.95-1,630,553
Apr 13, 20260.951.000.900.950.95-2,641,111
Apr 10, 20260.981.050.900.950.95-2.56%10,829,190
Apr 9, 20261.000.950.950.980.982.63%2,486,533
Apr 8, 20260.951.000.900.950.952.70%2,648,387
Apr 7, 20260.950.950.850.930.935.71%2,048,388
Apr 2, 20260.900.950.850.880.88-2.78%3,734,220
Apr 1, 20260.830.950.800.900.909.09%1,731,215
Mar 31, 20260.800.850.800.830.83-1,003,353
Mar 30, 20260.800.850.750.830.833.12%3,999,124
Mar 27, 20260.780.830.700.800.803.23%6,941,199
Mar 26, 20260.901.000.750.780.78-18.42%13,885,870
Mar 25, 20260.561.000.560.950.9565.22%21,597,050
Mar 24, 20260.550.600.550.580.584.55%1,797,749
Mar 23, 20260.500.600.450.550.55-2,952,992
Mar 20, 20260.630.650.550.550.55-12.00%2,621,524
Mar 19, 20260.700.700.600.630.63-10.71%3,567,749
Mar 18, 20260.730.750.650.700.70-3.45%411,498
Mar 17, 20260.750.800.700.730.73-2,978,278
Mar 16, 20260.730.750.680.730.73-2,277,517
Mar 13, 20260.750.760.700.730.73-3.33%1,773,469
Mar 12, 20260.750.750.700.750.75-998,603
Mar 11, 20260.750.780.700.750.75-1,421,522
Mar 10, 20260.680.800.650.750.7511.11%12,659,870
Mar 9, 20260.700.750.650.680.68-3.57%1,600,546
Mar 6, 20260.700.750.650.700.70-2.78%781,895
Mar 5, 20260.780.800.650.720.72-7.10%9,461,688
Mar 4, 20260.780.850.750.780.78-1,908,189
Mar 3, 20260.800.850.750.780.78-3.13%4,037,812
Mar 2, 20260.830.850.750.800.80-1,289,971
Feb 27, 20260.800.850.750.800.80-1,263,193
Feb 26, 20260.830.850.750.800.80-3.03%5,971,527
Feb 25, 20260.830.850.800.830.83-2,386,599
Feb 24, 20260.830.850.810.830.83-988,012
Feb 23, 20260.830.900.800.830.83-3,313,489
Feb 20, 20260.850.900.800.830.83-2.94%4,601,469
Feb 19, 20260.850.900.800.850.85-1,793,335
Feb 18, 20260.850.900.800.850.85-2,253,057
Feb 17, 20260.880.900.800.850.85-5.56%5,656,663
Feb 16, 20260.981.000.850.900.90-7.69%10,303,390
Feb 13, 20261.031.050.900.980.98-4.88%12,094,940
Feb 12, 20261.001.200.951.031.032.50%23,291,940
Feb 11, 20260.981.050.951.001.002.56%5,373,113
Feb 10, 20261.051.100.950.980.98-9.30%8,648,458
Feb 9, 20261.101.201.051.081.08-2.27%3,918,251
Feb 6, 20261.031.151.001.101.107.32%9,985,610
Feb 5, 20261.081.161.001.031.03-4.65%17,288,000
Feb 4, 20261.281.401.001.081.08-15.69%31,850,390
Feb 3, 20261.151.401.101.281.287.14%19,221,640
Feb 2, 20261.151.351.001.191.193.48%37,421,210
Jan 30, 20261.301.351.101.151.15-11.54%16,023,570
Jan 29, 20261.632.001.201.301.30-18.75%65,804,110
Jan 28, 20261.251.801.201.601.6030.61%45,220,370
Jan 27, 20261.501.651.151.231.23-16.95%30,075,100
Jan 26, 20260.851.600.801.481.4873.53%87,677,260
Jan 23, 20260.830.900.650.850.853.03%14,149,850
Jan 22, 20260.750.900.700.830.8319.57%17,783,860
Jan 21, 20260.851.000.550.690.6945.26%41,932,680
Jan 20, 20260.400.500.350.480.4818.75%4,820,563
Jan 19, 20260.400.450.350.400.40-5,544,143
Jan 16, 20260.450.500.400.400.40-11.11%2,589,104
Jan 15, 20260.450.500.400.450.45-2,099,002
Jan 14, 20260.450.500.400.450.45-1,540,676
Jan 13, 20260.450.500.400.450.45-1,174,659
Jan 12, 20260.450.500.400.450.45-1,436,314
Jan 9, 20260.450.500.400.450.45-922,960
Jan 8, 20260.450.500.400.450.45-1,675,079
Jan 7, 20260.450.600.400.450.45-18.18%6,240,047
Jan 6, 20260.600.700.500.550.55-8.33%1,522,036
Jan 5, 20260.600.700.570.600.60-1,711,936
Jan 2, 20260.600.620.540.600.60-752,269
Dec 31, 20250.600.620.530.600.60-827,364
Dec 30, 20250.550.700.550.600.609.09%7,210,851
Dec 29, 20250.550.600.500.550.55-573,187
Dec 24, 20250.550.600.500.550.55-553,231
Dec 23, 20250.530.600.490.550.554.76%3,679,515
Dec 22, 20250.450.590.440.530.5316.67%6,070,469
Dec 19, 20250.450.450.400.450.45-4,069,874
Dec 18, 20250.450.440.430.450.45-1,431,746
Dec 17, 20250.400.450.400.450.4512.50%2,358,272
Dec 16, 20250.400.400.350.400.40-2,502,988
Dec 15, 20250.400.450.400.400.40-13,850
Dec 12, 20250.400.450.350.400.40-4,848,424
Dec 11, 20250.400.450.360.400.40-400,466
Dec 10, 20250.400.450.350.400.40-450,571
Dec 9, 20250.400.360.360.400.40-398,679
Dec 8, 20250.400.450.350.400.40-687,937
Dec 5, 20250.400.430.350.400.40-5,097,453
Dec 4, 20250.400.450.370.400.40-2,105,666
Dec 3, 20250.400.450.350.400.40-695,617