Goldstone Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 3.706 | 3.706 | 3.500 | 3.650 | 3.650 | 103,088 |
| 2023-01-26 | 3.850 | 3.850 | 3.703 | 3.850 | 3.850 | 27,570 |
| 2023-01-25 | 3.850 | 3.850 | 3.810 | 3.850 | 3.850 | 12,877 |
| 2023-01-24 | 3.850 | 3.850 | 3.703 | 3.850 | 3.850 | 49,452 |
| 2023-01-23 | 3.850 | 3.850 | 3.820 | 3.850 | 3.850 | 1,200 |
| 2023-01-20 | 3.850 | 3.850 | 3.703 | 3.850 | 3.850 | 17,952 |
| 2023-01-19 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 33,270 |
| 2023-01-18 | 3.850 | 3.850 | 3.730 | 3.850 | 3.850 | 59,467 |
| 2023-01-17 | 3.850 | 3.870 | 3.850 | 3.850 | 3.850 | 51,937 |
| 2023-01-16 | 3.850 | 3.890 | 3.725 | 3.850 | 3.850 | 199,889 |
| 2023-01-13 | 3.900 | 3.950 | 3.725 | 3.850 | 3.850 | 103,135 |
| 2023-01-12 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 244,984 |
| 2023-01-11 | 3.900 | 4.100 | 3.704 | 3.900 | 3.900 | 858,206 |
| 2023-01-10 | 3.950 | 4.195 | 3.770 | 3.900 | 3.900 | 445,370 |
| 2023-01-09 | 3.850 | 4.063 | 3.755 | 3.950 | 3.950 | 229,467 |
| 2023-01-06 | 3.425 | 3.850 | 3.360 | 3.850 | 3.850 | 2,189,745 |
| 2023-01-05 | 3.200 | 3.425 | 3.155 | 3.425 | 3.425 | 1,619,480 |
| 2023-01-04 | 3.090 | 3.298 | 3.090 | 3.200 | 3.200 | 686,300 |
| 2023-01-03 | 3.025 | 3.100 | 3.000 | 3.075 | 3.075 | 875,646 |
| 2022-12-30 | 3.400 | 3.430 | 3.000 | 3.025 | 3.025 | 1,552,528 |
| 2022-12-29 | 3.803 | 3.803 | 3.300 | 3.450 | 3.450 | 792,940 |
| 2022-12-28 | 3.850 | 3.890 | 3.850 | 3.850 | 3.850 | 50,000 |
| 2022-12-23 | 3.850 | 3.850 | 3.830 | 3.850 | 3.850 | 40,000 |
| 2022-12-22 | 3.900 | 3.900 | 3.810 | 3.900 | 3.900 | 16,755 |
| 2022-12-21 | 3.900 | 3.900 | 3.810 | 3.900 | 3.900 | 347,284 |
| 2022-12-20 | 3.900 | 4.180 | 3.855 | 3.900 | 3.900 | 493,112 |
| 2022-12-19 | 4.320 | 4.320 | 3.855 | 3.900 | 3.900 | 1,456,067 |
| 2022-12-16 | 4.325 | 4.325 | 4.300 | 4.325 | 4.325 | 57,407 |
| 2022-12-15 | 4.325 | 4.325 | 4.300 | 4.325 | 4.325 | 1,535 |
| 2022-12-14 | 4.325 | 4.325 | 4.220 | 4.325 | 4.325 | 63,177 |
| 2022-12-13 | 4.325 | 4.325 | 4.300 | 4.325 | 4.325 | 88,033 |
| 2022-12-12 | 4.457 | 4.457 | 4.300 | 4.325 | 4.325 | 489,672 |
| 2022-12-09 | 4.650 | 4.690 | 4.601 | 4.650 | 4.650 | 51,969 |
| 2022-12-08 | 4.650 | 4.671 | 4.650 | 4.650 | 4.650 | 22,055 |
| 2022-12-07 | 4.650 | 4.700 | 4.650 | 4.650 | 4.650 | 52,986 |
| 2022-12-06 | 4.860 | 4.860 | 4.613 | 4.650 | 4.650 | 532,109 |
| 2022-12-05 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 67,253 |
| 2022-12-02 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 241,291 |
| 2022-12-01 | 5.100 | 5.100 | 4.836 | 4.900 | 4.900 | 320,877 |
| 2022-11-30 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 81,608 |
| 2022-11-29 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 40,492 |
| 2022-11-28 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 115,956 |
| 2022-11-25 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 43,402 |
| 2022-11-24 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 305,376 |
| 2022-11-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-11-22 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 35,608 |
| 2022-11-21 | 5.150 | 5.150 | 5.125 | 5.150 | 5.150 | 34,500 |
| 2022-11-18 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 405 |
| 2022-11-17 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 20,532 |
| 2022-11-16 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 31,103 |
| 2022-11-15 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 264,304 |
| 2022-11-14 | 5.470 | 5.470 | 5.100 | 5.200 | 5.200 | 246,065 |
| 2022-11-11 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 78,447 |
| 2022-11-10 | 5.590 | 5.590 | 5.410 | 5.500 | 5.500 | 200,341 |
| 2022-11-09 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 18,992 |
| 2022-11-08 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 19,692 |
| 2022-11-07 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 15,465 |
| 2022-11-04 | 5.632 | 5.632 | 5.600 | 5.600 | 5.600 | 35,888 |
| 2022-11-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-11-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 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.