Goldstone Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.350 | 5.470 | 5.350 | 5.350 | 5.350 | 27,204 |
| 2022-08-04 | 5.600 | 5.600 | 5.300 | 5.350 | 5.350 | 205,352 |
| 2022-08-03 | 5.800 | 5.800 | 5.620 | 5.800 | 5.800 | 140,437 |
| 2022-08-02 | 5.650 | 5.920 | 5.560 | 5.800 | 5.800 | 410,621 |
| 2022-08-01 | 5.400 | 5.900 | 5.350 | 5.650 | 5.650 | 410,619 |
| 2022-07-29 | 5.400 | 5.690 | 5.350 | 5.400 | 5.400 | 25,140 |
| 2022-07-28 | 5.400 | 5.700 | 5.400 | 5.400 | 5.400 | 103,873 |
| 2022-07-27 | 5.400 | 5.555 | 5.008 | 5.400 | 5.400 | 51,562 |
| 2022-07-26 | 5.400 | 5.540 | 5.330 | 5.540 | 5.540 | 193,533 |
| 2022-07-25 | 5.400 | 5.555 | 5.310 | 5.440 | 5.440 | 159,815 |
| 2022-07-22 | 5.310 | 5.595 | 5.310 | 5.400 | 5.400 | 223,018 |
| 2022-07-21 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 54,861 |
| 2022-07-20 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 42,107 |
| 2022-07-19 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 42,472 |
| 2022-07-18 | 5.650 | 5.650 | 5.503 | 5.650 | 5.650 | 192,200 |
| 2022-07-15 | 5.900 | 5.940 | 5.531 | 5.650 | 5.650 | 295,024 |
| 2022-07-14 | 6.000 | 6.000 | 5.831 | 5.900 | 5.900 | 105,448 |
| 2022-07-13 | 6.390 | 6.390 | 6.250 | 6.250 | 6.250 | 81,564 |
| 2022-07-12 | 6.550 | 6.550 | 6.300 | 6.550 | 6.550 | 5,738 |
| 2022-07-11 | 6.650 | 6.650 | 6.500 | 6.550 | 6.550 | 88,086 |
| 2022-07-08 | 6.650 | 6.650 | 6.500 | 6.650 | 6.650 | 50,530 |
| 2022-07-07 | 6.650 | 6.740 | 6.560 | 6.650 | 6.650 | 202,879 |
| 2022-07-06 | 6.650 | 6.750 | 6.560 | 6.650 | 6.650 | 117,544 |
| 2022-07-05 | 6.750 | 6.810 | 6.560 | 6.650 | 6.650 | 180,059 |
| 2022-07-04 | 6.750 | 7.000 | 6.500 | 7.000 | 7.000 | 493,054 |
| 2022-07-01 | 6.100 | 6.890 | 6.000 | 6.750 | 6.750 | 1,710,418 |
| 2022-06-30 | 6.555 | 6.555 | 5.500 | 6.100 | 6.100 | 1,655,354 |
| 2022-06-29 | 7.500 | 7.950 | 6.600 | 6.900 | 6.900 | 1,390,338 |
| 2022-06-10 | 8.150 | 8.150 | 8.004 | 8.100 | 8.100 | 213,462 |
| 2022-06-09 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 114,620 |
| 2022-06-08 | 7.990 | 7.990 | 7.870 | 7.900 | 7.900 | 297,943 |
| 2022-06-07 | 8.100 | 8.100 | 7.800 | 8.100 | 8.100 | 400,956 |
| 2022-06-06 | 8.150 | 8.150 | 7.820 | 8.100 | 8.100 | 69,823 |
| 2022-06-01 | 8.200 | 8.200 | 8.150 | 8.200 | 8.200 | 1,286 |
| 2022-05-31 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 15,216 |
| 2022-05-30 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 70,323 |
| 2022-05-27 | 8.200 | 8.200 | 8.004 | 8.200 | 8.200 | 33,317 |
| 2022-05-26 | 8.100 | 8.200 | 8.020 | 8.100 | 8.100 | 61,841 |
| 2022-05-25 | 7.900 | 8.100 | 7.800 | 8.100 | 8.100 | 539,440 |
| 2022-05-24 | 7.970 | 7.970 | 7.900 | 7.900 | 7.900 | 42,262 |
| 2022-05-23 | 8.150 | 8.150 | 7.917 | 8.150 | 8.150 | 89,953 |
| 2022-05-20 | 8.150 | 8.170 | 7.930 | 8.150 | 8.150 | 114,378 |
| 2022-05-19 | 7.920 | 8.150 | 7.920 | 8.150 | 8.150 | 184,944 |
| 2022-05-18 | 8.100 | 8.160 | 7.800 | 7.900 | 7.900 | 265,105 |
| 2022-05-17 | 8.170 | 8.170 | 8.000 | 8.100 | 8.100 | 89,798 |
| 2022-05-16 | 8.200 | 8.240 | 8.000 | 8.200 | 8.200 | 117,342 |
| 2022-05-13 | 8.300 | 8.320 | 8.000 | 8.200 | 8.200 | 128,081 |
| 2022-05-12 | 8.300 | 8.334 | 8.100 | 8.300 | 8.300 | 176,791 |
| 2022-05-11 | 8.300 | 8.500 | 8.200 | 8.300 | 8.300 | 906,187 |
| 2022-05-10 | 8.800 | 8.990 | 8.240 | 8.300 | 8.300 | 798,915 |
| 2022-05-09 | 8.950 | 9.140 | 8.650 | 8.800 | 8.800 | 308,669 |
| 2022-05-06 | 9.000 | 9.140 | 8.800 | 8.950 | 8.950 | 57,846 |
| 2022-05-05 | 9.150 | 9.150 | 9.000 | 9.000 | 9.000 | 171,889 |
| 2022-05-04 | 9.400 | 9.400 | 9.000 | 9.250 | 9.250 | 397,084 |
| 2022-05-03 | 9.500 | 10.000 | 9.125 | 9.500 | 9.500 | 211,710 |
| 2022-04-29 | 9.500 | 9.600 | 9.310 | 9.500 | 9.500 | 172,892 |
| 2022-04-28 | 9.350 | 9.700 | 9.150 | 9.500 | 9.500 | 671,974 |
| 2022-04-27 | 9.680 | 9.680 | 8.710 | 9.250 | 9.250 | 1,378,858 |
| 2022-04-26 | 9.900 | 9.900 | 9.650 | 9.900 | 9.900 | 44,639 |
| 2022-04-25 | 10.000 | 10.090 | 9.560 | 9.900 | 9.900 | 666,505 |
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.