Goldstone Resources Limited (AIM:GRL)
London · Delayed Price · Currency is GBP · Price in GBX 0.5310
+0.0060 (1.14%)
Sep 25, 2026, 3:23 PM GMT
Goldstone Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.53 | 0.50 | 0.50 | 0.53 | 0.53 | - | 399,922 |
| Sep 24, 2026 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | - | 1,128,241 |
| Sep 23, 2026 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 192,631 |
| Sep 22, 2026 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | - | 2,236,353 |
| Sep 21, 2026 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | - | 105,656 |
| Sep 18, 2026 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | - | 795,781 |
| Sep 17, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 16, 2026 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 4,588 |
| Sep 15, 2026 | 0.53 | 0.57 | 0.50 | 0.53 | 0.53 | - | 658,500 |
| Sep 14, 2026 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | - | 27,026 |
| Sep 11, 2026 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 47,857 |
| Sep 10, 2026 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | - | 1,302,069 |
| Sep 9, 2026 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 150,271 |
| Sep 8, 2026 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 115,546 |
| Sep 7, 2026 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | - | 522,986 |
| Sep 4, 2026 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 875,998 |
| Sep 3, 2026 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 462,762 |
| Sep 2, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - | 547,410 |
| Sep 1, 2026 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -4.55% | 1,422,982 |
| Aug 28, 2026 | 0.55 | 0.60 | 0.50 | 0.55 | 0.55 | - | 469,084 |
| Aug 27, 2026 | 0.60 | 0.65 | 0.53 | 0.55 | 0.55 | -8.33% | 6,101,767 |
| Aug 26, 2026 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 193,106 |
| Aug 25, 2026 | 0.68 | 0.75 | 0.57 | 0.60 | 0.60 | -11.11% | 8,871,491 |
| Aug 24, 2026 | 0.60 | 0.75 | 0.60 | 0.68 | 0.68 | - | 421,916 |
| Aug 21, 2026 | 0.61 | 0.75 | 0.60 | 0.68 | 0.68 | - | 673,939 |
| Aug 20, 2026 | 0.65 | 0.75 | 0.60 | 0.68 | 0.68 | 3.85% | 1,301,019 |
| Aug 19, 2026 | 0.60 | 0.70 | 0.60 | 0.65 | 0.65 | - | 113,450 |
| Aug 18, 2026 | 0.60 | 0.70 | 0.60 | 0.65 | 0.65 | - | 44,566 |
| Aug 17, 2026 | 0.64 | 0.70 | 0.60 | 0.65 | 0.65 | 4.00% | 1,451,938 |
| Aug 14, 2026 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | - | 1,806,903 |
| Aug 13, 2026 | 0.70 | 0.70 | 0.60 | 0.63 | 0.63 | -3.85% | 1,547,995 |
| Aug 12, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 3,601,097 |
| Aug 11, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 1,141,513 |
| Aug 10, 2026 | 0.70 | 0.70 | 0.60 | 0.65 | 0.65 | -7.14% | 3,119,242 |
| Aug 7, 2026 | 0.69 | 0.80 | 0.65 | 0.70 | 0.70 | -3.45% | 3,783,043 |
| Aug 6, 2026 | 0.65 | 0.80 | 0.60 | 0.73 | 0.73 | 16.00% | 6,296,367 |
| Aug 5, 2026 | 0.65 | 0.70 | 0.60 | 0.63 | 0.63 | -3.85% | 2,819,373 |
| Aug 4, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 1,192,544 |
| Aug 3, 2026 | 0.68 | 0.70 | 0.60 | 0.65 | 0.65 | -3.70% | 835,764 |
| Jul 31, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 125,209 |
| Jul 30, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 140,093 |
| Jul 29, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 124,446 |
| Jul 28, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 1,993,863 |
| Jul 27, 2026 | 0.70 | 0.75 | 0.65 | 0.68 | 0.68 | -3.57% | 1,047,305 |
| Jul 24, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 1,882,234 |
| Jul 23, 2026 | 0.75 | 0.80 | 0.65 | 0.70 | 0.70 | -6.67% | 2,199,797 |
| Jul 22, 2026 | 0.73 | 0.75 | 0.70 | 0.75 | 0.75 | 3.45% | 765,786 |
| Jul 21, 2026 | 0.75 | 0.80 | 0.70 | 0.73 | 0.73 | -3.33% | 632,594 |
| Jul 20, 2026 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 91,830 |
| Jul 17, 2026 | 0.70 | 0.80 | 0.70 | 0.75 | 0.75 | - | 421,771 |