Goldstone Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.325	0.390	0.323	0.350	0.350	15,774,270
2025-08-15	0.300	0.350	0.250	0.325	0.325	9,664,337
2025-08-14	0.300	0.340	0.276	0.300	0.300	8,414,808
2025-08-13	0.316	0.316	0.259	0.275	0.275	16,591,100
2025-08-12	0.413	0.413	0.250	0.325	0.325	62,162,422
2025-08-11	0.600	0.630	0.510	0.525	0.525	4,341,461
2025-08-08	0.600	0.630	0.550	0.600	0.600	1,679,417
2025-08-07	0.600	0.630	0.600	0.600	0.600	389,615
2025-08-06	0.630	0.630	0.576	0.600	0.600	2,503,406
2025-08-05	0.650	0.659	0.613	0.650	0.650	694,900
2025-08-04	0.625	0.650	0.625	0.625	0.625	11,694
2025-08-01	0.625	0.650	0.600	0.625	0.625	1,233,308
2025-07-31	0.675	0.689	0.620	0.625	0.625	5,141,620
2025-07-30	0.700	0.740	0.651	0.675	0.675	3,687,793
2025-07-29	0.700	0.800	0.660	0.700	0.700	15,224,860
2025-07-28	0.550	0.750	0.522	0.710	0.710	15,738,900
2025-07-25	0.550	0.600	0.522	0.550	0.550	792,296
2025-07-24	0.500	0.600	0.500	0.550	0.550	7,625,762
2025-07-23	0.500	0.540	0.450	0.500	0.500	1,490,133
2025-07-22	0.500	0.540	0.475	0.500	0.500	1,506,234
2025-07-21	0.475	0.550	0.460	0.500	0.500	4,812,474
2025-07-18	0.525	0.540	0.458	0.475	0.475	10,573,596
2025-07-17	0.550	0.575	0.520	0.525	0.525	7,487,387
2025-07-16	0.550	0.600	0.531	0.550	0.550	54,989
2025-07-15	0.525	0.595	0.525	0.550	0.550	1,915,820
2025-07-14	0.525	0.550	0.515	0.525	0.525	7,462,260
2025-07-11	0.550	0.600	0.525	0.525	0.525	3,316,967
2025-07-10	0.550	0.600	0.521	0.550	0.550	4,110,310
2025-07-09	0.575	0.600	0.521	0.550	0.550	1,290,745
2025-07-08	0.500	0.600	0.485	0.575	0.575	12,266,610
2025-07-07	0.525	0.550	0.450	0.500	0.500	17,853,820
2025-07-04	0.550	0.600	0.500	0.525	0.525	10,674,475
2025-07-03	0.575	0.600	0.500	0.550	0.550	10,815,830
2025-07-02	0.650	0.700	0.507	0.575	0.575	32,223,867
2025-07-01	0.650	0.700	0.600	0.650	0.650	7,814,664
2025-06-30	0.675	0.683	0.650	0.675	0.675	1,946,081
2025-06-27	0.675	0.700	0.650	0.675	0.675	2,385,333
2025-06-26	0.725	0.745	0.657	0.675	0.675	7,168,408
2025-06-25	0.675	0.800	0.665	0.725	0.725	14,784,809
2025-06-24	0.625	0.750	0.600	0.675	0.675	12,104,280
2025-06-23	0.675	0.675	0.610	0.625	0.625	4,896,591
2025-06-20	0.650	0.750	0.637	0.675	0.675	26,414,714
2025-06-19	0.575	0.700	0.525	0.650	0.650	28,653,988
2025-06-18	0.600	0.728	0.550	0.575	0.575	40,288,884
2025-06-17	0.600	0.615	0.550	0.575	0.575	1,938,101
2025-06-16	0.600	0.628	0.560	0.600	0.600	6,917,821
2025-06-13	0.575	0.600	0.555	0.600	0.600	2,860,527
2025-06-12	0.575	0.600	0.555	0.575	0.575	524,553
2025-06-11	0.575	0.600	0.571	0.575	0.575	1,755,843
2025-06-10	0.600	0.600	0.555	0.575	0.575	2,936,605
2025-06-09	0.600	0.622	0.566	0.600	0.600	5,617,841
2025-06-06	0.600	0.650	0.573	0.600	0.600	8,826,130
2025-06-05	0.600	0.650	0.560	0.600	0.600	14,547,472
2025-06-04	0.575	0.640	0.462	0.600	0.600	46,771,506
2025-06-03	0.650	0.670	0.570	0.575	0.575	9,478,921
2025-06-02	0.675	0.689	0.600	0.650	0.650	24,416,641
2025-05-30	0.775	0.790	0.643	0.675	0.675	19,295,216
2025-05-29	0.825	0.890	0.762	0.775	0.775	28,798,077
2025-05-28	0.850	0.850	0.800	0.825	0.825	7,372,998
2025-05-27	0.875	0.900	0.850	0.875	0.875	1,926,971

← NewerPage 6 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.