Goldstone Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.45	0.45	0.38	0.40	0.40	-	706,255
Aug 28, 2025	0.39	0.45	0.37	0.40	0.40	-2.44%	1,936,922
Aug 27, 2025	0.45	0.45	0.40	0.41	0.41	-3.53%	7,182,651
Aug 26, 2025	0.45	0.45	0.42	0.43	0.43	-	5,205,128
Aug 22, 2025	0.40	0.45	0.40	0.43	0.43	10.39%	4,122,329
Aug 21, 2025	0.39	0.40	0.39	0.39	0.39	-	2,809,310
Aug 20, 2025	0.38	0.45	0.38	0.39	0.39	-6.10%	8,370,249
Aug 19, 2025	0.38	0.43	0.37	0.41	0.41	17.14%	6,060,602
Aug 18, 2025	0.35	0.39	0.32	0.35	0.35	7.69%	15,774,272
Aug 15, 2025	0.25	0.35	0.25	0.33	0.33	8.33%	9,664,337
Aug 14, 2025	0.30	0.34	0.28	0.30	0.30	9.09%	8,414,808
Aug 13, 2025	0.30	0.32	0.26	0.28	0.28	-15.38%	17,536,850
Aug 12, 2025	0.41	0.41	0.25	0.33	0.33	-38.10%	62,162,423
Aug 11, 2025	0.63	0.63	0.51	0.53	0.53	-12.50%	4,341,461
Aug 8, 2025	0.63	0.63	0.55	0.60	0.60	-	1,679,417
Aug 7, 2025	0.62	0.63	0.60	0.60	0.60	-	392,121
Aug 6, 2025	0.61	0.63	0.58	0.60	0.60	-7.69%	2,505,406
Aug 5, 2025	0.64	0.66	0.61	0.65	0.65	4.00%	759,973
Aug 4, 2025	0.65	0.65	0.63	0.63	0.63	-	23,341
Aug 1, 2025	0.65	0.65	0.60	0.63	0.63	-	2,233,308
Jul 31, 2025	0.67	0.69	0.62	0.63	0.63	-7.41%	5,141,620
Jul 30, 2025	0.67	0.74	0.65	0.68	0.68	-3.57%	3,687,793
Jul 29, 2025	0.70	0.80	0.66	0.70	0.70	-1.41%	15,224,865
Jul 28, 2025	0.52	0.75	0.52	0.71	0.71	29.09%	15,738,905
Jul 25, 2025	0.52	0.60	0.52	0.55	0.55	-	792,296
Jul 24, 2025	0.50	0.60	0.50	0.55	0.55	10.00%	8,115,762
Jul 23, 2025	0.54	0.54	0.45	0.50	0.50	-	1,491,058
Jul 22, 2025	0.48	0.54	0.48	0.50	0.50	-	1,506,234
Jul 21, 2025	0.49	0.55	0.46	0.50	0.50	5.26%	4,965,076
Jul 18, 2025	0.51	0.54	0.46	0.48	0.48	-9.52%	10,573,596
Jul 17, 2025	0.56	0.58	0.52	0.53	0.53	-4.55%	7,487,387
Jul 16, 2025	0.60	0.60	0.53	0.55	0.55	-	54,989
Jul 15, 2025	0.55	0.60	0.53	0.55	0.55	4.76%	1,915,820
Jul 14, 2025	0.55	0.55	0.52	0.53	0.53	-	7,462,260
Jul 11, 2025	0.53	0.60	0.53	0.53	0.53	-4.55%	3,316,967
Jul 10, 2025	0.57	0.60	0.52	0.55	0.55	-	4,110,310
Jul 9, 2025	0.55	0.60	0.52	0.55	0.55	-4.35%	1,290,911
Jul 8, 2025	0.55	0.60	0.49	0.58	0.58	15.00%	12,266,619
Jul 7, 2025	0.50	0.55	0.45	0.50	0.50	-4.76%	17,853,829
Jul 4, 2025	0.56	0.60	0.50	0.53	0.53	-4.55%	10,874,475
Jul 3, 2025	0.55	0.60	0.50	0.55	0.55	-4.35%	10,815,830
Jul 2, 2025	0.67	0.70	0.51	0.58	0.58	-11.54%	32,223,867
Jul 1, 2025	0.65	0.70	0.60	0.65	0.65	-3.70%	7,814,664
Jun 30, 2025	0.65	0.68	0.65	0.68	0.68	-	1,946,081
Jun 27, 2025	0.66	0.70	0.65	0.68	0.68	-	2,417,333
Jun 26, 2025	0.75	0.75	0.66	0.68	0.68	-6.90%	7,168,408
Jun 25, 2025	0.69	0.80	0.67	0.73	0.73	7.41%	14,784,809
Jun 24, 2025	0.62	0.75	0.60	0.68	0.68	8.00%	12,104,287
Jun 23, 2025	0.66	0.68	0.61	0.63	0.63	-7.41%	5,107,197
Jun 20, 2025	0.64	0.75	0.64	0.68	0.68	3.85%	17,388,651