Goldstone Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.173 | 1.173 | 1.075 | 1.075 | 1.075 | 3,883,523 |
| 2024-09-04 | 1.223 | 1.223 | 1.120 | 1.175 | 1.175 | 3,196,046 |
| 2024-09-03 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 2,417,059 |
| 2024-09-02 | 1.248 | 1.349 | 1.248 | 1.250 | 1.250 | 15,940,375 |
| 2024-08-30 | 1.225 | 1.249 | 1.213 | 1.225 | 1.225 | 582,500 |
| 2024-08-29 | 1.263 | 1.263 | 1.211 | 1.225 | 1.225 | 357,763 |
| 2024-08-28 | 1.325 | 1.340 | 1.265 | 1.275 | 1.275 | 488,525 |
| 2024-08-27 | 1.275 | 1.351 | 1.265 | 1.325 | 1.325 | 2,626,272 |
| 2024-08-23 | 1.275 | 1.320 | 1.275 | 1.275 | 1.275 | 2,509,882 |
| 2024-08-22 | 1.275 | 1.324 | 1.250 | 1.275 | 1.275 | 3,220,901 |
| 2024-08-21 | 1.900 | 1.910 | 1.225 | 1.300 | 1.300 | 15,595,045 |
| 2024-08-20 | 1.875 | 2.000 | 1.853 | 1.900 | 1.900 | 3,271,650 |
| 2024-08-19 | 1.900 | 2.100 | 1.800 | 1.875 | 1.875 | 2,811,082 |
| 2024-08-16 | 1.850 | 2.000 | 1.830 | 1.900 | 1.900 | 2,858,277 |
| 2024-08-15 | 1.825 | 1.989 | 1.800 | 1.850 | 1.850 | 2,365,820 |
| 2024-08-14 | 1.710 | 1.850 | 1.710 | 1.850 | 1.850 | 5,519,169 |
| 2024-08-13 | 1.651 | 1.880 | 1.651 | 1.700 | 1.700 | 4,535,806 |
| 2024-08-12 | 1.575 | 1.700 | 1.500 | 1.650 | 1.650 | 2,261,028 |
| 2024-08-09 | 1.539 | 1.798 | 1.539 | 1.575 | 1.575 | 2,336,872 |
| 2024-08-08 | 1.480 | 1.480 | 1.400 | 1.475 | 1.475 | 280,067 |
| 2024-08-07 | 1.500 | 1.590 | 1.461 | 1.500 | 1.500 | 94,095 |
| 2024-08-06 | 1.550 | 1.600 | 1.500 | 1.500 | 1.500 | 1,006,616 |
| 2024-08-05 | 1.545 | 1.545 | 1.400 | 1.400 | 1.400 | 419,118 |
| 2024-08-02 | 1.650 | 1.696 | 1.500 | 1.575 | 1.575 | 1,417,339 |
| 2024-08-01 | 1.560 | 1.800 | 1.560 | 1.650 | 1.650 | 3,585,236 |
| 2024-07-31 | 1.300 | 1.550 | 1.267 | 1.500 | 1.500 | 2,868,900 |
| 2024-07-30 | 1.300 | 1.300 | 1.267 | 1.300 | 1.300 | 182,558 |
| 2024-07-29 | 1.275 | 1.389 | 1.223 | 1.300 | 1.300 | 1,125,646 |
| 2024-07-26 | 1.325 | 1.350 | 1.275 | 1.275 | 1.275 | 495,905 |
| 2024-07-25 | 1.350 | 1.384 | 1.315 | 1.325 | 1.325 | 304,353 |
| 2024-07-24 | 1.350 | 1.350 | 1.311 | 1.350 | 1.350 | 101,874 |
| 2024-07-23 | 1.485 | 1.485 | 1.331 | 1.400 | 1.400 | 1,103,174 |
| 2024-07-22 | 1.525 | 1.570 | 1.450 | 1.500 | 1.500 | 585,372 |
| 2024-07-19 | 1.500 | 1.525 | 1.450 | 1.525 | 1.525 | 206,666 |
| 2024-07-18 | 1.475 | 1.590 | 1.450 | 1.525 | 1.525 | 956,081 |
| 2024-07-17 | 1.639 | 1.639 | 1.400 | 1.475 | 1.475 | 1,864,510 |
| 2024-07-16 | 1.800 | 1.850 | 1.594 | 1.650 | 1.650 | 3,284,871 |
| 2024-07-15 | 1.525 | 1.900 | 1.510 | 1.750 | 1.750 | 5,439,712 |
| 2024-07-12 | 1.380 | 1.800 | 1.380 | 1.525 | 1.525 | 5,871,220 |
| 2024-07-11 | 1.280 | 1.390 | 1.280 | 1.325 | 1.325 | 1,158,251 |
| 2024-07-10 | 1.325 | 1.404 | 1.101 | 1.225 | 1.225 | 3,705,227 |
| 2024-07-09 | 1.625 | 1.775 | 1.307 | 1.325 | 1.325 | 12,414,460 |
| 2024-07-08 | 0.675 | 1.950 | 0.674 | 1.625 | 1.625 | 40,758,122 |
| 2024-07-05 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 46,000 |
| 2024-07-04 | 0.675 | 0.699 | 0.660 | 0.675 | 0.675 | 406,549 |
| 2024-07-03 | 0.675 | 0.700 | 0.653 | 0.675 | 0.675 | 16,913 |
| 2024-07-02 | 0.675 | 0.680 | 0.650 | 0.675 | 0.675 | 23,219 |
| 2024-07-01 | 0.675 | 0.700 | 0.650 | 0.675 | 0.675 | 93,408 |
| 2024-06-28 | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0 |
| 2024-06-27 | 0.700 | 0.750 | 0.650 | 0.675 | 0.675 | 1,221,552 |
| 2024-06-26 | 0.700 | 0.700 | 0.676 | 0.700 | 0.700 | 810,909 |
| 2024-06-25 | 0.650 | 0.740 | 0.626 | 0.700 | 0.700 | 2,925,621 |
| 2024-06-24 | 0.650 | 0.680 | 0.626 | 0.650 | 0.650 | 1,287,431 |
| 2024-06-21 | 0.650 | 0.700 | 0.640 | 0.650 | 0.650 | 826,432 |
| 2024-06-20 | 0.720 | 0.720 | 0.631 | 0.650 | 0.650 | 2,318,317 |
| 2024-06-19 | 0.725 | 0.725 | 0.700 | 0.725 | 0.725 | 655,900 |
| 2024-06-18 | 0.725 | 0.725 | 0.703 | 0.725 | 0.725 | 35,761 |
| 2024-06-17 | 0.725 | 0.725 | 0.700 | 0.725 | 0.725 | 434 |
| 2024-06-14 | 0.725 | 0.725 | 0.701 | 0.725 | 0.725 | 237,667 |
| 2024-06-13 | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.