Goldstone Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.655 | 1.655 | 1.457 | 1.575 | 1.575 | 1,544,338 |
| 2024-11-28 | 1.540 | 1.769 | 1.540 | 1.700 | 1.700 | 2,684,576 |
| 2024-11-27 | 1.725 | 1.750 | 1.497 | 1.525 | 1.525 | 3,547,718 |
| 2024-11-26 | 1.675 | 1.800 | 1.610 | 1.725 | 1.725 | 3,635,218 |
| 2024-11-25 | 1.450 | 1.811 | 1.410 | 1.675 | 1.675 | 6,261,748 |
| 2024-11-22 | 1.250 | 1.490 | 1.203 | 1.425 | 1.425 | 2,635,364 |
| 2024-11-21 | 1.200 | 1.260 | 1.190 | 1.250 | 1.250 | 2,873,301 |
| 2024-11-20 | 1.050 | 1.203 | 0.977 | 1.200 | 1.200 | 5,448,598 |
| 2024-11-19 | 1.125 | 1.130 | 1.010 | 1.050 | 1.050 | 629,408 |
| 2024-11-18 | 1.000 | 1.185 | 1.000 | 1.125 | 1.125 | 6,150,497 |
| 2024-11-15 | 0.962 | 1.004 | 0.962 | 0.985 | 0.985 | 2,796,614 |
| 2024-11-14 | 0.918 | 0.948 | 0.918 | 0.940 | 0.940 | 1,230,284 |
| 2024-11-13 | 0.907 | 0.919 | 0.907 | 0.915 | 0.915 | 679,097 |
| 2024-11-12 | 0.900 | 0.900 | 0.893 | 0.900 | 0.900 | 100,000 |
| 2024-11-11 | 0.900 | 0.940 | 0.873 | 0.900 | 0.900 | 6,696,021 |
| 2024-11-08 | 0.890 | 0.890 | 0.855 | 0.890 | 0.890 | 2,021,724 |
| 2024-11-07 | 0.912 | 0.912 | 0.873 | 0.900 | 0.900 | 2,091,325 |
| 2024-11-06 | 0.915 | 0.915 | 0.900 | 0.915 | 0.915 | 1,085,619 |
| 2024-11-05 | 0.920 | 0.920 | 0.900 | 0.915 | 0.915 | 554,500 |
| 2024-11-04 | 0.925 | 0.925 | 0.920 | 0.925 | 0.925 | 789,007 |
| 2024-11-01 | 0.965 | 1.000 | 0.905 | 0.925 | 0.925 | 1,888,386 |
| 2024-10-31 | 0.965 | 0.965 | 0.922 | 0.965 | 0.965 | 885,684 |
| 2024-10-30 | 0.939 | 0.965 | 0.939 | 0.965 | 0.965 | 770,000 |
| 2024-10-29 | 1.000 | 1.000 | 0.926 | 0.935 | 0.935 | 2,935,613 |
| 2024-10-28 | 1.005 | 1.005 | 1.000 | 1.005 | 1.005 | 240,780 |
| 2024-10-25 | 1.005 | 1.009 | 1.003 | 1.005 | 1.005 | 185,000 |
| 2024-10-24 | 1.025 | 1.029 | 1.005 | 1.005 | 1.005 | 1,930,166 |
| 2024-10-23 | 1.050 | 1.053 | 1.001 | 1.010 | 1.010 | 681,775 |
| 2024-10-22 | 1.025 | 1.060 | 1.020 | 1.050 | 1.050 | 1,644,140 |
| 2024-10-21 | 1.025 | 1.030 | 1.001 | 1.025 | 1.025 | 2,337,841 |
| 2024-10-18 | 1.025 | 1.029 | 1.000 | 1.025 | 1.025 | 1,005,257 |
| 2024-10-17 | 1.025 | 1.030 | 1.000 | 1.025 | 1.025 | 931,254 |
| 2024-10-16 | 0.978 | 1.030 | 0.978 | 1.025 | 1.025 | 3,326,050 |
| 2024-10-15 | 0.975 | 1.003 | 0.975 | 0.975 | 0.975 | 1,358,140 |
| 2024-10-14 | 0.975 | 1.000 | 0.953 | 0.975 | 0.975 | 3,828,810 |
| 2024-10-11 | 0.925 | 0.995 | 0.880 | 0.975 | 0.975 | 8,753,246 |
| 2024-10-10 | 1.000 | 1.000 | 0.922 | 0.925 | 0.925 | 7,358,071 |
| 2024-10-09 | 0.996 | 1.039 | 0.996 | 1.015 | 1.015 | 2,115,414 |
| 2024-10-08 | 0.975 | 0.996 | 0.955 | 0.975 | 0.975 | 66,366 |
| 2024-10-07 | 1.003 | 1.003 | 0.950 | 0.975 | 0.975 | 1,183,050 |
| 2024-10-04 | 1.000 | 1.045 | 0.973 | 1.025 | 1.025 | 1,355,892 |
| 2024-10-03 | 1.025 | 1.034 | 0.973 | 1.000 | 1.000 | 195,202 |
| 2024-10-02 | 1.025 | 1.035 | 1.010 | 1.025 | 1.025 | 761,978 |
| 2024-10-01 | 0.950 | 1.037 | 0.900 | 1.025 | 1.025 | 3,132,043 |
| 2024-09-30 | 1.047 | 1.047 | 0.919 | 0.950 | 0.950 | 6,441,299 |
| 2024-09-27 | 1.025 | 1.045 | 0.915 | 1.025 | 1.025 | 5,151,856 |
| 2024-09-26 | 1.055 | 1.069 | 1.000 | 1.025 | 1.025 | 31,424,647 |
| 2024-09-25 | 1.065 | 1.119 | 1.020 | 1.055 | 1.055 | 4,648,621 |
| 2024-09-24 | 1.120 | 1.120 | 1.065 | 1.065 | 1.065 | 3,928,521 |
| 2024-09-23 | 1.108 | 1.108 | 1.051 | 1.085 | 1.085 | 706,963 |
| 2024-09-20 | 1.070 | 1.132 | 1.070 | 1.110 | 1.110 | 4,103,123 |
| 2024-09-19 | 1.065 | 1.090 | 1.050 | 1.060 | 1.060 | 1,364,199 |
| 2024-09-18 | 1.065 | 1.080 | 1.065 | 1.065 | 1.065 | 43 |
| 2024-09-17 | 1.135 | 1.135 | 1.056 | 1.065 | 1.065 | 1,168,629 |
| 2024-09-16 | 1.055 | 1.150 | 1.050 | 1.150 | 1.150 | 2,833,166 |
| 2024-09-13 | 1.060 | 1.070 | 1.051 | 1.055 | 1.055 | 322,693 |
| 2024-09-12 | 1.072 | 1.072 | 1.060 | 1.060 | 1.060 | 1,720,174 |
| 2024-09-11 | 1.075 | 1.100 | 1.066 | 1.075 | 1.075 | 352,740 |
| 2024-09-10 | 1.100 | 1.119 | 1.073 | 1.075 | 1.075 | 798,207 |
| 2024-09-09 | 1.100 | 1.120 | 1.065 | 1.100 | 1.100 | 7,333 |
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.