Goldstone Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0 |
| 2024-06-12 | 0.725 | 0.729 | 0.700 | 0.725 | 0.725 | 1,635,155 |
| 2024-06-11 | 0.725 | 0.750 | 0.650 | 0.725 | 0.725 | 2,159,177 |
| 2024-06-10 | 0.825 | 0.850 | 0.651 | 0.725 | 0.725 | 2,125,790 |
| 2024-06-07 | 0.850 | 0.900 | 0.800 | 0.825 | 0.825 | 1,689,173 |
| 2024-06-06 | 0.875 | 0.900 | 0.826 | 0.850 | 0.850 | 999,880 |
| 2024-06-05 | 0.863 | 0.979 | 0.863 | 0.875 | 0.875 | 5,324,209 |
| 2024-06-04 | 1.005 | 1.005 | 0.848 | 0.850 | 0.850 | 7,163,534 |
| 2024-06-03 | 1.025 | 1.030 | 1.000 | 1.010 | 1.010 | 4,488,465 |
| 2024-05-31 | 0.950 | 1.093 | 0.950 | 1.025 | 1.025 | 6,989,950 |
| 2024-05-30 | 0.950 | 0.965 | 0.900 | 0.950 | 0.950 | 1,214,285 |
| 2024-05-29 | 0.950 | 0.998 | 0.920 | 0.950 | 0.950 | 320,806 |
| 2024-05-28 | 1.000 | 1.000 | 0.915 | 0.950 | 0.950 | 1,735,170 |
| 2024-05-24 | 1.125 | 1.245 | 0.776 | 1.000 | 1.000 | 24,259,584 |
| 2023-07-03 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2023-06-30 | 2.125 | 2.300 | 2.036 | 2.150 | 2.150 | 609,248 |
| 2023-06-29 | 2.590 | 2.590 | 2.030 | 2.125 | 2.125 | 1,984,817 |
| 2023-06-28 | 2.800 | 2.800 | 2.580 | 2.600 | 2.600 | 90,214 |
| 2023-06-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-06-26 | 2.900 | 2.934 | 2.900 | 2.900 | 2.900 | 5,879 |
| 2023-06-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-06-22 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 64,564 |
| 2023-06-21 | 2.950 | 2.995 | 2.815 | 2.950 | 2.950 | 55,033 |
| 2023-06-20 | 2.950 | 2.950 | 2.803 | 2.950 | 2.950 | 100,380 |
| 2023-06-19 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2023-06-16 | 2.950 | 2.950 | 2.883 | 2.950 | 2.950 | 60,454 |
| 2023-06-15 | 2.950 | 3.080 | 2.950 | 2.950 | 2.950 | 265,664 |
| 2023-06-14 | 2.950 | 2.950 | 2.808 | 2.950 | 2.950 | 8,467 |
| 2023-06-13 | 3.055 | 3.055 | 2.905 | 2.950 | 2.950 | 240,161 |
| 2023-06-12 | 3.100 | 3.100 | 3.013 | 3.100 | 3.100 | 201,384 |
| 2023-06-09 | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0 |
| 2023-06-08 | 3.125 | 3.248 | 3.013 | 3.125 | 3.125 | 16,448 |
| 2023-06-07 | 3.125 | 3.200 | 3.007 | 3.125 | 3.125 | 305,463 |
| 2023-06-06 | 3.163 | 3.163 | 3.013 | 3.125 | 3.125 | 266,618 |
| 2023-06-05 | 2.950 | 3.300 | 2.900 | 3.200 | 3.200 | 2,017,039 |
| 2023-06-02 | 2.850 | 3.027 | 2.804 | 3.000 | 3.000 | 1,220,378 |
| 2023-06-01 | 2.675 | 2.874 | 2.602 | 2.850 | 2.850 | 354,153 |
| 2023-05-31 | 2.300 | 2.750 | 2.200 | 2.675 | 2.675 | 953,841 |
| 2023-05-30 | 3.000 | 3.000 | 2.900 | 2.950 | 2.950 | 173,617 |
| 2023-05-26 | 3.000 | 3.000 | 2.964 | 3.000 | 3.000 | 196,368 |
| 2023-05-25 | 3.100 | 3.100 | 2.950 | 3.000 | 3.000 | 523,215 |
| 2023-05-24 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 5,529 |
| 2023-05-23 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 215,250 |
| 2023-05-22 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 125,000 |
| 2023-05-19 | 3.225 | 3.250 | 3.100 | 3.250 | 3.250 | 601,774 |
| 2023-05-18 | 3.225 | 3.225 | 3.150 | 3.225 | 3.225 | 109,783 |
| 2023-05-17 | 3.500 | 3.500 | 3.201 | 3.250 | 3.250 | 435,092 |
| 2023-05-16 | 3.600 | 3.695 | 3.460 | 3.600 | 3.600 | 111,757 |
| 2023-05-15 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 400,195 |
| 2023-05-12 | 3.750 | 3.770 | 3.530 | 3.700 | 3.700 | 207,691 |
| 2023-05-11 | 3.980 | 3.980 | 3.580 | 3.750 | 3.750 | 338,155 |
| 2023-05-10 | 4.100 | 4.149 | 4.000 | 4.100 | 4.100 | 186,524 |
| 2023-05-09 | 4.275 | 4.297 | 4.000 | 4.100 | 4.100 | 213,815 |
| 2023-05-05 | 4.700 | 4.798 | 4.000 | 4.275 | 4.275 | 481,205 |
| 2023-05-04 | 4.100 | 5.050 | 4.060 | 4.650 | 4.650 | 3,408,661 |
| 2023-05-03 | 3.450 | 4.280 | 3.450 | 4.100 | 4.100 | 1,860,979 |
| 2023-05-02 | 3.375 | 3.498 | 3.360 | 3.375 | 3.375 | 170,870 |
| 2023-04-28 | 3.350 | 3.500 | 3.350 | 3.375 | 3.375 | 1,012,196 |
| 2023-04-27 | 3.300 | 3.500 | 3.210 | 3.250 | 3.250 | 337,387 |
| 2023-04-26 | 3.300 | 3.400 | 3.270 | 3.300 | 3.300 | 68,801 |
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.