Goldstone Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	3.250	3.500	3.100	3.300	3.300	408,840
2023-04-24	3.525	3.600	3.000	3.250	3.250	1,527,121
2023-04-21	3.100	3.800	3.100	3.525	3.525	744,506
2023-04-20	3.100	3.200	3.100	3.100	3.100	120,364
2023-04-19	3.000	3.200	3.000	3.100	3.100	944,349
2023-04-18	2.750	3.090	2.710	2.850	2.850	231,676
2023-04-17	2.750	2.950	2.750	2.750	2.750	28,135
2023-04-14	2.650	2.900	2.620	2.750	2.750	426,565
2023-04-13	2.900	2.950	2.317	2.650	2.650	1,501,292
2023-04-12	2.900	2.950	2.650	2.900	2.900	6,300
2023-04-11	2.600	3.125	2.502	2.900	2.900	157,496
2023-04-06	2.950	3.000	2.550	2.600	2.600	314,640
2023-04-05	3.400	3.400	2.900	2.950	2.950	1,006,915
2023-04-04	2.800	3.000	2.710	2.900	2.900	376,262
2023-04-03	2.550	2.870	2.500	2.800	2.800	1,162,414
2023-03-31	2.550	2.550	2.550	2.550	2.550	0
2023-03-30	2.550	2.551	2.511	2.550	2.550	115,365
2023-03-29	2.550	2.551	2.550	2.550	2.550	3,912
2023-03-28	2.550	2.550	2.500	2.550	2.550	144,792
2023-03-27	2.620	2.620	2.520	2.550	2.550	405,190
2023-03-24	2.650	2.650	2.625	2.650	2.650	5,220
2023-03-23	2.650	2.650	2.600	2.650	2.650	200,000
2023-03-22	2.650	2.650	2.630	2.650	2.650	30,000
2023-03-21	2.650	2.650	2.650	2.650	2.650	0
2023-03-20	2.650	2.660	2.600	2.650	2.650	109,888
2023-03-17	2.650	2.680	2.630	2.650	2.650	32,379
2023-03-16	2.650	2.680	2.600	2.650	2.650	11,605
2023-03-15	2.700	2.700	2.625	2.650	2.650	169,152
2023-03-14	2.750	2.750	2.700	2.750	2.750	31,641
2023-03-13	2.750	2.750	2.539	2.750	2.750	210,629
2023-03-10	2.750	2.750	2.700	2.750	2.750	10,874
2023-03-09	2.860	2.860	2.700	2.750	2.750	331,380
2023-03-08	2.900	2.900	2.800	2.900	2.900	82,749
2023-03-07	2.950	2.950	2.900	2.950	2.950	96,953
2023-03-06	2.950	2.950	2.900	2.950	2.950	6,779
2023-03-03	2.950	2.950	2.910	2.950	2.950	35,000
2023-03-02	2.950	2.950	2.900	2.950	2.950	9,082
2023-03-01	2.950	2.950	2.900	2.950	2.950	16,896
2023-02-28	2.950	2.950	2.900	2.950	2.950	9,669
2023-02-27	2.950	2.950	2.950	2.950	2.950	0
2023-02-24	2.900	2.950	2.900	2.950	2.950	94,583
2023-02-23	2.950	2.950	2.900	2.950	2.950	55,115
2023-02-22	2.950	2.950	2.900	2.950	2.950	113,248
2023-02-21	2.950	2.950	2.900	2.950	2.950	8,554
2023-02-20	2.925	2.950	2.901	2.950	2.950	245,219
2023-02-17	2.925	2.925	2.900	2.925	2.925	17,094
2023-02-16	2.950	2.970	2.900	2.925	2.925	103,581
2023-02-15	2.925	2.950	2.925	2.950	2.950	63,779
2023-02-14	2.925	2.925	2.850	2.925	2.925	318,513
2023-02-13	3.218	3.218	2.920	2.925	2.925	898,332
2023-02-10	3.250	3.250	3.212	3.250	3.250	135,950
2023-02-09	3.250	3.250	3.200	3.250	3.250	56,761
2023-02-08	3.250	3.250	3.211	3.250	3.250	79,907
2023-02-07	3.250	3.250	3.220	3.250	3.250	115,016
2023-02-06	3.250	3.270	3.211	3.250	3.250	51,779
2023-02-03	3.350	3.380	3.211	3.250	3.250	46,267
2023-02-02	3.350	3.350	3.160	3.350	3.350	838,973
2023-02-01	3.650	3.650	3.500	3.650	3.650	18,589
2023-01-31	3.650	3.650	3.650	3.650	3.650	0
2023-01-30	3.650	3.650	3.500	3.650	3.650	37,708

← NewerPage 12 of 18 · 1,032 trading daysOlder →

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.