Goldstone Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.875	0.900	0.866	0.900	0.900	2,670,602
2025-05-22	0.900	0.920	0.866	0.875	0.875	2,050,021
2025-05-21	0.900	0.930	0.869	0.900	0.900	4,784,440
2025-05-20	0.875	0.930	0.850	0.900	0.900	834,430
2025-05-19	0.900	1.000	0.850	0.900	0.900	12,534,970
2025-05-16	0.925	0.950	0.851	0.900	0.900	4,787,860
2025-05-15	0.950	0.955	0.900	0.925	0.925	2,684,343
2025-05-14	0.950	0.955	0.900	0.950	0.950	1,915,115
2025-05-13	0.950	0.955	0.913	0.950	0.950	1,279,983
2025-05-12	1.000	1.035	0.865	0.950	0.950	13,918,236
2025-05-09	1.000	1.040	0.970	1.000	1.000	3,279,092
2025-05-08	1.050	1.056	0.975	1.000	1.000	17,758,848
2025-05-07	1.000	1.129	0.985	1.050	1.050	8,397,564
2025-05-06	0.950	1.040	0.950	1.000	1.000	2,688,252
2025-05-02	0.950	0.990	0.940	0.950	0.950	2,471,882
2025-05-01	0.995	0.995	0.870	0.950	0.950	13,358,920
2025-04-30	1.000	1.040	0.967	1.000	1.000	263,205
2025-04-29	1.025	1.033	0.971	1.000	1.000	1,681,320
2025-04-28	1.050	1.100	0.998	1.025	1.025	2,682,478
2025-04-25	1.010	1.085	1.005	1.050	1.050	3,923,556
2025-04-24	1.025	1.100	0.970	1.010	1.010	9,193,815
2025-04-23	1.125	1.125	1.000	1.050	1.050	11,641,665
2025-04-22	1.175	1.300	1.115	1.200	1.200	5,023,100
2025-04-17	1.225	1.274	1.110	1.150	1.150	5,740,355
2025-04-16	1.250	1.400	1.050	1.225	1.225	30,362,041
2025-04-15	1.175	1.350	1.136	1.250	1.250	8,005,661
2025-04-14	1.175	1.220	1.108	1.175	1.175	2,441,599
2025-04-11	1.115	1.243	1.115	1.175	1.175	18,146,587
2025-04-10	1.050	1.150	1.010	1.100	1.100	19,614,697
2025-04-09	1.100	1.120	1.050	1.050	1.050	1,181,974
2025-04-08	1.050	1.150	1.050	1.100	1.100	6,240,980
2025-04-07	1.100	1.150	1.050	1.050	1.050	6,797,534
2025-04-04	1.000	1.200	1.000	1.100	1.100	22,375,488
2025-04-03	0.925	1.050	0.922	1.000	1.000	5,446,937
2025-04-02	0.920	1.000	0.920	0.925	0.925	5,605,201
2025-04-01	0.975	1.006	0.903	0.915	0.915	16,983,080
2025-03-31	1.000	1.100	0.902	0.975	0.975	22,822,759
2025-03-28	1.050	1.067	0.975	1.000	1.000	9,634,697
2025-03-27	1.100	1.150	1.020	1.050	1.050	1,684,919
2025-03-26	1.125	1.187	1.017	1.100	1.100	13,854,483
2025-03-25	1.000	1.090	0.976	1.050	1.050	7,731,612
2025-03-24	1.025	1.100	1.000	1.000	1.000	5,680,868
2025-03-21	1.140	1.140	1.005	1.025	1.025	11,539,969
2025-03-20	1.150	1.170	1.100	1.150	1.150	2,039,720
2025-03-19	1.200	1.250	1.140	1.150	1.150	1,340,732
2025-03-18	1.187	1.250	1.187	1.200	1.200	4,042,797
2025-03-17	1.275	1.350	1.155	1.175	1.175	16,029,802
2025-03-14	1.175	1.350	1.120	1.275	1.275	20,955,478
2025-03-13	1.150	1.175	1.056	1.175	1.175	15,394,192
2025-03-12	1.050	1.170	1.015	1.150	1.150	9,213,518
2025-03-11	1.100	1.117	1.010	1.050	1.050	4,136,771
2025-03-10	1.100	1.100	0.985	1.100	1.100	14,099,647
2025-03-07	1.025	1.150	1.023	1.100	1.100	6,526,094
2025-03-06	1.025	1.050	1.012	1.025	1.025	7,607,489
2025-03-05	1.025	1.117	0.985	1.025	1.025	8,478,104
2025-03-04	1.050	1.060	0.950	1.025	1.025	8,346,631
2025-03-03	1.115	1.115	0.967	1.050	1.050	15,552,019
2025-02-28	1.125	1.140	1.100	1.125	1.125	3,122,157
2025-02-27	1.150	1.150	1.125	1.125	1.125	811,244
2025-02-26	1.200	1.239	1.155	1.175	1.175	4,184,573

← NewerPage 7 of 18 · 1,031 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.