Goldstone Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 10.000 | 10.245 | 9.750 | 10.200 | 10.200 | 753,826 |
| 2022-04-21 | 10.330 | 10.330 | 9.206 | 10.000 | 10.000 | 1,124,180 |
| 2022-04-20 | 10.250 | 10.750 | 10.220 | 10.400 | 10.400 | 390,153 |
| 2022-04-19 | 10.375 | 10.590 | 10.000 | 10.250 | 10.250 | 757,315 |
| 2022-04-14 | 9.840 | 10.690 | 9.840 | 10.375 | 10.375 | 1,463,076 |
| 2022-04-13 | 9.250 | 9.500 | 9.000 | 9.500 | 9.500 | 1,151,835 |
| 2022-04-12 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 598,590 |
| 2022-04-11 | 9.250 | 9.300 | 9.070 | 9.250 | 9.250 | 117,329 |
| 2022-04-08 | 9.250 | 9.490 | 9.080 | 9.250 | 9.250 | 586,322 |
| 2022-04-07 | 9.250 | 9.440 | 9.020 | 9.250 | 9.250 | 558,168 |
| 2022-04-06 | 9.050 | 9.500 | 9.000 | 9.250 | 9.250 | 1,933,625 |
| 2022-04-05 | 9.000 | 9.250 | 8.800 | 9.050 | 9.050 | 3,113,003 |
| 2022-04-04 | 8.800 | 9.150 | 8.800 | 9.000 | 9.000 | 300,800 |
| 2022-04-01 | 9.200 | 9.200 | 8.750 | 8.750 | 8.750 | 758,230 |
| 2022-03-31 | 9.000 | 9.300 | 8.500 | 9.250 | 9.250 | 506,118 |
| 2022-03-30 | 9.000 | 9.075 | 8.800 | 9.000 | 9.000 | 245,454 |
| 2022-03-29 | 9.000 | 9.300 | 8.650 | 9.000 | 9.000 | 865,938 |
| 2022-03-28 | 9.250 | 9.290 | 8.620 | 9.000 | 9.000 | 293,139 |
| 2022-03-25 | 8.236 | 10.440 | 8.236 | 9.250 | 9.250 | 4,761,516 |
| 2022-03-24 | 8.700 | 8.700 | 7.620 | 8.000 | 8.000 | 550,517 |
| 2022-03-23 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 52,589 |
| 2022-03-22 | 8.750 | 9.000 | 8.710 | 8.750 | 8.750 | 138,420 |
| 2022-03-21 | 8.500 | 8.990 | 8.450 | 8.750 | 8.750 | 54,970 |
| 2022-03-18 | 8.250 | 9.000 | 8.040 | 8.500 | 8.500 | 519,890 |
| 2022-03-17 | 8.250 | 8.250 | 8.020 | 8.250 | 8.250 | 38,036 |
| 2022-03-16 | 8.250 | 8.250 | 8.005 | 8.250 | 8.250 | 144,199 |
| 2022-03-15 | 8.250 | 8.279 | 8.010 | 8.250 | 8.250 | 98,697 |
| 2022-03-14 | 8.250 | 8.300 | 8.025 | 8.250 | 8.250 | 92,968 |
| 2022-03-11 | 8.250 | 8.490 | 7.750 | 8.250 | 8.250 | 462,129 |
| 2022-03-10 | 8.250 | 8.350 | 8.000 | 8.250 | 8.250 | 100,278 |
| 2022-03-09 | 8.950 | 9.000 | 8.000 | 8.250 | 8.250 | 599,441 |
| 2022-03-08 | 8.250 | 9.190 | 8.120 | 9.000 | 9.000 | 808,058 |
| 2022-03-07 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 68,931 |
| 2022-03-04 | 8.250 | 8.401 | 8.000 | 8.250 | 8.250 | 447,263 |
| 2022-03-03 | 8.250 | 8.350 | 7.500 | 8.250 | 8.250 | 793,743 |
| 2022-03-02 | 8.650 | 8.650 | 8.000 | 8.250 | 8.250 | 181,571 |
| 2022-03-01 | 8.750 | 8.840 | 8.500 | 8.750 | 8.750 | 300,396 |
| 2022-02-28 | 8.750 | 8.900 | 8.620 | 8.750 | 8.750 | 43,209 |
| 2022-02-25 | 8.750 | 8.900 | 8.510 | 8.750 | 8.750 | 319,049 |
| 2022-02-24 | 8.150 | 9.250 | 7.879 | 8.750 | 8.750 | 1,011,318 |
| 2022-02-23 | 8.250 | 8.400 | 8.010 | 8.250 | 8.250 | 256,993 |
| 2022-02-22 | 8.300 | 8.300 | 7.800 | 8.250 | 8.250 | 657,083 |
| 2022-02-21 | 8.850 | 8.990 | 8.010 | 8.350 | 8.350 | 535,834 |
| 2022-02-18 | 8.700 | 9.090 | 8.500 | 8.850 | 8.850 | 515,931 |
| 2022-02-17 | 7.790 | 9.000 | 7.790 | 8.700 | 8.700 | 944,410 |
| 2022-02-16 | 8.150 | 8.240 | 7.510 | 7.750 | 7.750 | 368,525 |
| 2022-02-15 | 8.000 | 8.150 | 7.880 | 8.150 | 8.150 | 161,675 |
| 2022-02-14 | 8.215 | 8.215 | 7.910 | 8.000 | 8.000 | 389,454 |
| 2022-02-11 | 8.450 | 8.550 | 8.250 | 8.450 | 8.450 | 141,757 |
| 2022-02-10 | 8.450 | 8.600 | 8.230 | 8.450 | 8.450 | 67,175 |
| 2022-02-09 | 8.450 | 8.470 | 8.203 | 8.450 | 8.450 | 452,440 |
| 2022-02-08 | 8.450 | 8.700 | 8.230 | 8.450 | 8.450 | 89,122 |
| 2022-02-07 | 8.500 | 8.570 | 8.160 | 8.450 | 8.450 | 414,030 |
| 2022-02-04 | 8.870 | 8.870 | 8.230 | 8.500 | 8.500 | 1,248,228 |
| 2022-02-03 | 9.000 | 9.000 | 8.830 | 8.900 | 8.900 | 596,076 |
| 2022-02-02 | 9.000 | 9.000 | 8.835 | 9.000 | 9.000 | 55,929 |
| 2022-02-01 | 9.000 | 9.050 | 8.830 | 9.000 | 9.000 | 69,799 |
| 2022-01-31 | 9.100 | 9.160 | 8.810 | 9.000 | 9.000 | 261,424 |
| 2022-01-28 | 9.150 | 9.270 | 9.050 | 9.100 | 9.100 | 363,634 |
| 2022-01-27 | 9.300 | 9.300 | 9.060 | 9.150 | 9.150 | 148,854 |
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.