Goldstone Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.650 | 5.650 | 5.630 | 5.650 | 5.650 | 31,065 |
| 2022-10-31 | 5.650 | 5.650 | 5.635 | 5.650 | 5.650 | 16,954 |
| 2022-10-28 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 31,778 |
| 2022-10-27 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 170,014 |
| 2022-10-26 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 25,025 |
| 2022-10-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-10-24 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 5,218 |
| 2022-10-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 42,417 |
| 2022-10-20 | 5.850 | 5.850 | 5.660 | 5.850 | 5.850 | 368,775 |
| 2022-10-19 | 5.850 | 5.850 | 5.801 | 5.850 | 5.850 | 10,651 |
| 2022-10-18 | 5.850 | 5.850 | 5.738 | 5.850 | 5.850 | 60,427 |
| 2022-10-17 | 5.900 | 5.900 | 5.880 | 5.900 | 5.900 | 2,483 |
| 2022-10-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-10-13 | 5.900 | 5.900 | 5.819 | 5.900 | 5.900 | 96,933 |
| 2022-10-12 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 77,437 |
| 2022-10-11 | 5.900 | 5.920 | 5.820 | 5.900 | 5.900 | 6,086 |
| 2022-10-10 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 75,950 |
| 2022-10-07 | 5.900 | 5.998 | 5.800 | 5.900 | 5.900 | 51,083 |
| 2022-10-06 | 5.900 | 5.900 | 5.802 | 5.900 | 5.900 | 25,952 |
| 2022-10-05 | 6.000 | 6.000 | 5.804 | 6.000 | 6.000 | 15,133 |
| 2022-10-04 | 5.900 | 6.120 | 5.820 | 6.000 | 6.000 | 82,516 |
| 2022-10-03 | 6.230 | 6.230 | 5.580 | 5.900 | 5.900 | 415,041 |
| 2022-09-30 | 6.698 | 6.698 | 6.250 | 6.350 | 6.350 | 378,752 |
| 2022-09-29 | 6.900 | 6.900 | 6.750 | 6.750 | 6.750 | 24,000 |
| 2022-09-28 | 6.950 | 6.950 | 6.900 | 6.950 | 6.950 | 45,000 |
| 2022-09-27 | 6.964 | 7.177 | 6.964 | 7.050 | 7.050 | 400,142 |
| 2022-09-26 | 7.002 | 7.002 | 6.800 | 6.900 | 6.900 | 167,649 |
| 2022-09-23 | 7.100 | 7.160 | 7.100 | 7.100 | 7.100 | 16,745 |
| 2022-09-22 | 7.123 | 7.123 | 7.002 | 7.100 | 7.100 | 108,541 |
| 2022-09-21 | 7.313 | 7.313 | 7.250 | 7.250 | 7.250 | 77,250 |
| 2022-09-20 | 7.650 | 7.650 | 7.350 | 7.350 | 7.350 | 57,902 |
| 2022-09-16 | 7.700 | 7.700 | 7.500 | 7.650 | 7.650 | 240,674 |
| 2022-09-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-09-14 | 7.900 | 7.970 | 7.750 | 7.800 | 7.800 | 270,243 |
| 2022-09-13 | 7.900 | 7.990 | 7.900 | 7.900 | 7.900 | 31,534 |
| 2022-09-12 | 7.900 | 7.990 | 7.900 | 7.900 | 7.900 | 3,989 |
| 2022-09-09 | 8.065 | 8.065 | 7.844 | 7.900 | 7.900 | 246,443 |
| 2022-09-08 | 8.150 | 8.300 | 8.030 | 8.150 | 8.150 | 31,310 |
| 2022-09-07 | 8.050 | 8.300 | 7.970 | 8.150 | 8.150 | 76,728 |
| 2022-09-06 | 8.050 | 8.250 | 7.965 | 8.050 | 8.050 | 17,552 |
| 2022-09-05 | 8.050 | 8.150 | 7.800 | 8.050 | 8.050 | 96,922 |
| 2022-09-02 | 7.250 | 8.300 | 7.250 | 8.050 | 8.050 | 1,260,319 |
| 2022-09-01 | 7.200 | 7.400 | 7.055 | 7.200 | 7.200 | 35,825 |
| 2022-08-31 | 7.100 | 7.400 | 7.055 | 7.200 | 7.200 | 109,847 |
| 2022-08-30 | 7.100 | 7.400 | 7.050 | 7.100 | 7.100 | 27,575 |
| 2022-08-26 | 7.100 | 7.400 | 7.050 | 7.100 | 7.100 | 182,889 |
| 2022-08-25 | 6.000 | 7.700 | 5.924 | 7.100 | 7.100 | 721,639 |
| 2022-08-24 | 6.050 | 6.116 | 5.980 | 6.000 | 6.000 | 126,936 |
| 2022-08-23 | 6.050 | 6.050 | 5.900 | 6.050 | 6.050 | 42,781 |
| 2022-08-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-08-19 | 6.050 | 6.050 | 5.983 | 6.050 | 6.050 | 165,541 |
| 2022-08-18 | 6.050 | 6.050 | 5.978 | 6.050 | 6.050 | 75,614 |
| 2022-08-17 | 6.050 | 6.170 | 6.050 | 6.050 | 6.050 | 12,060 |
| 2022-08-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 826 |
| 2022-08-15 | 6.050 | 6.050 | 5.960 | 6.050 | 6.050 | 257 |
| 2022-08-12 | 6.050 | 6.050 | 5.955 | 6.050 | 6.050 | 208,359 |
| 2022-08-11 | 6.050 | 6.050 | 6.040 | 6.050 | 6.050 | 64,243 |
| 2022-08-10 | 6.050 | 6.050 | 5.855 | 6.050 | 6.050 | 59,104 |
| 2022-08-09 | 5.500 | 6.300 | 5.500 | 6.100 | 6.100 | 730,292 |
| 2022-08-08 | 5.350 | 5.500 | 5.350 | 5.350 | 5.350 | 115,692 |
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.