Goldstone Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.245 | 1.245 | 1.140 | 1.200 | 1.200 | 6,136,294 |
| 2025-02-24 | 1.225 | 1.300 | 1.200 | 1.250 | 1.250 | 22,010,361 |
| 2025-02-21 | 1.350 | 1.480 | 1.215 | 1.225 | 1.225 | 26,633,536 |
| 2025-02-20 | 1.039 | 1.350 | 1.039 | 1.350 | 1.350 | 129,501,851 |
| 2025-02-19 | 1.025 | 1.050 | 1.013 | 1.025 | 1.025 | 1,329,729 |
| 2025-02-18 | 1.075 | 1.100 | 1.025 | 1.025 | 1.025 | 63,228,342 |
| 2025-02-17 | 1.075 | 1.100 | 1.001 | 1.075 | 1.075 | 27,881,283 |
| 2025-02-14 | 1.025 | 1.128 | 1.011 | 1.075 | 1.075 | 15,579,572 |
| 2025-02-13 | 1.074 | 1.074 | 1.020 | 1.025 | 1.025 | 2,341,890 |
| 2025-02-12 | 1.200 | 1.200 | 1.051 | 1.075 | 1.075 | 52,101,182 |
| 2025-02-11 | 1.175 | 1.200 | 1.155 | 1.175 | 1.175 | 857,270 |
| 2025-02-10 | 1.175 | 1.200 | 1.175 | 1.175 | 1.175 | 3,052,795 |
| 2025-02-07 | 1.175 | 1.200 | 1.170 | 1.175 | 1.175 | 17,006,243 |
| 2025-02-06 | 1.175 | 1.200 | 1.175 | 1.175 | 1.175 | 3,517,886 |
| 2025-02-05 | 1.173 | 1.200 | 1.173 | 1.175 | 1.175 | 4,851,251 |
| 2025-02-04 | 1.150 | 1.195 | 1.150 | 1.150 | 1.150 | 1,001,642 |
| 2025-02-03 | 1.175 | 1.226 | 1.175 | 1.175 | 1.175 | 557,339 |
| 2025-01-31 | 1.175 | 1.250 | 1.175 | 1.175 | 1.175 | 3,377,985 |
| 2025-01-30 | 1.175 | 1.250 | 1.175 | 1.175 | 1.175 | 1,241,255 |
| 2025-01-29 | 1.175 | 1.250 | 1.175 | 1.175 | 1.175 | 806,115 |
| 2025-01-28 | 1.225 | 1.340 | 1.175 | 1.175 | 1.175 | 1,259,048 |
| 2025-01-27 | 1.275 | 1.350 | 1.200 | 1.225 | 1.225 | 5,137,020 |
| 2025-01-24 | 1.250 | 1.350 | 1.200 | 1.275 | 1.275 | 2,421,111 |
| 2025-01-23 | 1.300 | 1.356 | 1.200 | 1.250 | 1.250 | 615,598 |
| 2025-01-22 | 1.300 | 1.350 | 1.255 | 1.300 | 1.300 | 337,276 |
| 2025-01-21 | 1.350 | 1.350 | 1.253 | 1.300 | 1.300 | 1,322,742 |
| 2025-01-20 | 1.230 | 1.480 | 1.230 | 1.350 | 1.350 | 7,803,155 |
| 2025-01-17 | 1.200 | 1.299 | 1.036 | 1.200 | 1.200 | 2,794,380 |
| 2025-01-16 | 1.225 | 1.225 | 1.197 | 1.200 | 1.200 | 842,447 |
| 2025-01-15 | 1.250 | 1.358 | 1.128 | 1.250 | 1.250 | 2,886,331 |
| 2025-01-14 | 1.175 | 1.175 | 1.100 | 1.175 | 1.175 | 1,043,705 |
| 2025-01-13 | 1.175 | 1.175 | 1.100 | 1.175 | 1.175 | 315,000 |
| 2025-01-10 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 1,307,556 |
| 2025-01-09 | 1.150 | 1.242 | 1.131 | 1.200 | 1.200 | 1,009,964 |
| 2025-01-08 | 1.200 | 1.200 | 1.110 | 1.150 | 1.150 | 406,061 |
| 2025-01-07 | 1.275 | 1.279 | 1.210 | 1.250 | 1.250 | 174,133 |
| 2025-01-06 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 809,902 |
| 2025-01-03 | 1.250 | 1.300 | 1.248 | 1.275 | 1.275 | 865,122 |
| 2025-01-02 | 1.175 | 1.300 | 1.170 | 1.250 | 1.250 | 1,643,011 |
| 2024-12-31 | 1.175 | 1.181 | 1.175 | 1.175 | 1.175 | 478,686 |
| 2024-12-30 | 1.280 | 1.280 | 1.150 | 1.175 | 1.175 | 3,133,076 |
| 2024-12-27 | 1.325 | 1.340 | 1.210 | 1.325 | 1.325 | 1,080,692 |
| 2024-12-24 | 1.250 | 1.443 | 1.226 | 1.325 | 1.325 | 3,156,735 |
| 2024-12-23 | 1.100 | 1.589 | 1.100 | 1.250 | 1.250 | 11,609,423 |
| 2024-12-20 | 0.900 | 0.997 | 0.875 | 0.925 | 0.925 | 1,714,359 |
| 2024-12-19 | 0.882 | 0.980 | 0.882 | 0.900 | 0.900 | 3,979,343 |
| 2024-12-18 | 0.900 | 0.900 | 0.821 | 0.850 | 0.850 | 1,413,278 |
| 2024-12-17 | 1.100 | 1.124 | 0.911 | 0.950 | 0.950 | 2,216,258 |
| 2024-12-16 | 1.075 | 1.124 | 1.046 | 1.100 | 1.100 | 380,904 |
| 2024-12-13 | 1.100 | 1.200 | 0.925 | 1.075 | 1.075 | 2,478,014 |
| 2024-12-12 | 1.100 | 1.140 | 1.055 | 1.100 | 1.100 | 278,276 |
| 2024-12-11 | 1.125 | 1.167 | 1.040 | 1.100 | 1.100 | 1,499,159 |
| 2024-12-10 | 1.175 | 1.188 | 1.100 | 1.125 | 1.125 | 2,083,160 |
| 2024-12-09 | 1.075 | 1.240 | 1.075 | 1.175 | 1.175 | 5,119,150 |
| 2024-12-06 | 0.925 | 1.070 | 0.905 | 0.950 | 0.950 | 6,822,341 |
| 2024-12-05 | 0.750 | 0.949 | 0.720 | 0.925 | 0.925 | 5,411,465 |
| 2024-12-04 | 0.800 | 0.800 | 0.610 | 0.750 | 0.750 | 13,212,256 |
| 2024-12-03 | 1.000 | 1.036 | 0.810 | 0.850 | 0.850 | 5,548,285 |
| 2024-12-02 | 1.250 | 1.250 | 0.721 | 1.000 | 1.000 | 10,230,184 |
| 2024-11-29 | 1.655 | 1.655 | 1.457 | 1.575 | 1.575 | 1,544,338 |
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.