Goldstone Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.78	0.78	0.78	0.78	-	-	-
May 6, 2026	0.75	0.85	0.70	0.78	0.78	3.33%	4,793,624
May 5, 2026	0.75	0.80	0.70	0.75	0.75	-	362,010
May 1, 2026	0.85	0.87	0.71	0.75	0.75	-11.76%	8,032,832
Apr 30, 2026	0.82	0.90	0.80	0.85	0.85	-	1,858,214
Apr 29, 2026	0.90	0.95	0.80	0.85	0.85	-5.56%	719,420
Apr 28, 2026	0.85	0.95	0.85	0.90	0.90	-	178,828
Apr 27, 2026	0.90	0.95	0.88	0.90	0.90	-	477,894
Apr 24, 2026	0.95	0.95	0.88	0.90	0.90	-	261,961
Apr 23, 2026	0.90	0.95	0.85	0.90	0.90	-	554,792
Apr 22, 2026	0.90	0.95	0.85	0.90	0.90	-	123,222
Apr 21, 2026	0.90	0.95	0.85	0.90	0.90	-	976,385
Apr 20, 2026	0.85	1.00	0.85	0.90	0.90	5.39%	1,574,528
Apr 17, 2026	0.90	1.00	0.85	0.85	0.85	-5.11%	4,547,666
Apr 16, 2026	0.95	1.00	0.85	0.90	0.90	-5.26%	1,951,345
Apr 15, 2026	0.95	1.00	0.90	0.95	0.95	-	618,648
Apr 14, 2026	0.95	1.00	0.90	0.95	0.95	-	1,630,553
Apr 13, 2026	0.95	1.00	0.90	0.95	0.95	-	2,641,111
Apr 10, 2026	0.98	1.05	0.90	0.95	0.95	-2.56%	10,829,190
Apr 9, 2026	1.00	0.95	0.95	0.98	0.98	2.63%	2,486,533
Apr 8, 2026	0.95	1.00	0.90	0.95	0.95	2.70%	2,648,387
Apr 7, 2026	0.95	0.95	0.85	0.93	0.93	5.71%	2,048,388
Apr 2, 2026	0.90	0.95	0.85	0.88	0.88	-2.78%	3,734,220
Apr 1, 2026	0.83	0.95	0.80	0.90	0.90	9.09%	1,731,215
Mar 31, 2026	0.80	0.85	0.80	0.83	0.83	-	1,003,353
Mar 30, 2026	0.80	0.85	0.75	0.83	0.83	3.12%	3,999,124
Mar 27, 2026	0.78	0.83	0.70	0.80	0.80	3.23%	6,941,199
Mar 26, 2026	0.90	1.00	0.75	0.78	0.78	-18.42%	13,885,870
Mar 25, 2026	0.56	1.00	0.56	0.95	0.95	65.22%	21,597,050
Mar 24, 2026	0.55	0.60	0.55	0.58	0.58	4.55%	1,797,749
Mar 23, 2026	0.50	0.60	0.45	0.55	0.55	-	2,952,992
Mar 20, 2026	0.63	0.65	0.55	0.55	0.55	-12.00%	2,621,524
Mar 19, 2026	0.70	0.70	0.60	0.63	0.63	-10.71%	3,567,749
Mar 18, 2026	0.73	0.75	0.65	0.70	0.70	-3.45%	411,498
Mar 17, 2026	0.75	0.80	0.70	0.73	0.73	-	2,978,278
Mar 16, 2026	0.73	0.75	0.68	0.73	0.73	-	2,277,517
Mar 13, 2026	0.75	0.76	0.70	0.73	0.73	-3.33%	1,773,469
Mar 12, 2026	0.75	0.75	0.70	0.75	0.75	-	998,603
Mar 11, 2026	0.75	0.78	0.70	0.75	0.75	-	1,421,522
Mar 10, 2026	0.68	0.80	0.65	0.75	0.75	11.11%	12,659,870
Mar 9, 2026	0.70	0.75	0.65	0.68	0.68	-3.57%	1,600,546
Mar 6, 2026	0.70	0.75	0.65	0.70	0.70	-2.78%	781,895
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