Goldstone Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	9.400	9.497	9.332	9.350	9.350	67,602
2022-01-25	9.500	9.638	9.400	9.400	9.400	5,084
2022-01-24	9.630	9.784	9.398	9.500	9.500	2,759
2022-01-21	9.850	9.990	9.600	9.630	9.630	507,140
2022-01-20	9.850	10.100	9.710	9.850	9.850	312,224
2022-01-19	9.750	9.949	9.500	9.850	9.850	584,271
2022-01-18	9.750	9.950	9.575	9.750	9.750	190,283
2022-01-17	9.750	10.475	9.750	9.750	9.750	1,947,052
2022-01-14	9.750	9.900	9.650	9.750	9.750	63,344
2022-01-13	9.600	10.350	9.350	9.750	9.750	973,348
2022-01-12	9.250	9.653	9.120	9.600	9.600	771,842
2022-01-11	9.450	9.475	9.200	9.250	9.250	435,950
2022-01-10	9.450	9.627	9.297	9.450	9.450	401,347
2022-01-07	9.950	10.200	9.300	9.450	9.450	547,037
2022-01-06	9.950	9.950	9.700	9.950	9.950	289,020
2022-01-05	9.950	9.950	9.615	9.950	9.950	554,940
2022-01-04	11.400	11.400	9.540	10.025	10.025	3,552,532
2021-12-31	11.625	11.800	11.250	11.500	11.500	38,942
2021-12-30	11.625	12.000	11.350	11.625	11.625	106,248
2021-12-29	11.350	12.000	11.350	11.650	11.650	275,833
2021-12-24	10.535	11.500	10.535	11.250	11.250	375,096
2021-12-23	10.865	10.865	10.005	10.250	10.250	514,843
2021-12-22	10.875	10.890	10.560	10.875	10.875	195,741
2021-12-21	11.100	11.100	10.700	10.875	10.875	289,464
2021-12-20	11.375	11.475	11.110	11.250	11.250	252,569
2021-12-17	11.239	11.850	11.239	11.375	11.375	341,881
2021-12-16	10.600	11.400	10.550	11.100	11.100	746,201
2021-12-15	11.000	11.000	10.535	10.600	10.600	411,878
2021-12-14	11.250	11.350	11.025	11.125	11.125	126,528
2021-12-13	11.250	11.390	11.166	11.250	11.250	179,612
2021-12-10	11.350	11.350	11.110	11.250	11.250	247,237
2021-12-09	11.500	11.500	11.100	11.500	11.500	73,091
2021-12-08	11.500	11.500	11.050	11.500	11.500	127,325
2021-12-07	11.625	11.625	11.250	11.625	11.625	215,134
2021-12-06	11.500	11.650	11.258	11.625	11.625	237,039
2021-12-03	11.500	11.500	11.500	11.500	11.500	190,336
2021-12-02	12.120	12.120	11.100	11.500	11.500	885,013
2021-12-01	12.503	12.503	11.350	11.750	11.750	1,714,780
2021-11-30	12.750	13.950	12.625	12.625	12.625	5,327,190
2021-11-29	12.875	12.980	12.043	12.250	12.250	553,635
2021-11-26	11.875	13.000	11.765	12.875	12.875	1,645,349
2021-11-25	12.375	12.550	11.889	12.125	12.125	810,322
2021-11-24	12.700	12.700	12.375	12.375	12.375	714,502
2021-11-23	12.750	13.110	12.600	12.750	12.750	410,357
2021-11-22	13.125	13.150	12.550	12.750	12.750	871,929
2021-11-19	13.000	13.200	12.550	13.125	13.125	944,771
2021-11-18	13.090	13.090	12.750	13.000	13.000	924,194
2021-11-17	13.250	13.250	13.000	13.125	13.125	280,408
2021-11-16	13.500	13.500	13.010	13.500	13.500	1,305,701
2021-11-15	13.375	13.600	13.010	13.500	13.500	769,019
2021-11-12	13.875	14.250	13.375	13.375	13.375	719,771
2021-11-11	12.425	14.250	12.425	13.875	13.875	2,451,631
2021-11-10	13.875	14.050	13.830	14.000	14.000	422,594
2021-11-09	14.000	14.130	13.770	13.875	13.875	1,016,424
2021-11-08	13.800	14.180	13.800	14.000	14.000	2,487,147
2021-11-05	14.000	14.130	13.750	13.750	13.750	1,111,149
2021-11-04	14.000	14.130	13.750	14.000	14.000	1,439,617
2021-11-03	13.125	14.189	13.050	14.000	14.000	2,439,118
2021-11-02	13.250	13.500	12.500	13.125	13.125	1,466,452
2021-11-01	11.025	13.335	10.810	13.250	13.250	1,820,031

← NewerPage 17 of 18 · 1,024 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.