Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Goldstone Resources (GRL) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 0.65 0.675 0.65 0.65 7,814,664
30th Jun 2025 (Mon) 0.675 0.675 0.675 0.675 1,946,081
27th Jun 2025 (Fri) 0.675 0.675 0.675 0.675 2,385,333
26th Jun 2025 (Thu) 0.725 0.725 0.675 0.675 7,168,408
25th Jun 2025 (Wed) 0.675 0.75 0.675 0.725 14,784,809
24th Jun 2025 (Tue) 0.625 0.70 0.625 0.675 12,104,287
23rd Jun 2025 (Mon) 0.675 0.675 0.625 0.625 4,896,591
20th Jun 2025 (Fri) 0.65 0.72 0.675 0.675 16,414,714
19th Jun 2025 (Thu) 0.575 0.65 0.525 0.65 23,653,988
18th Jun 2025 (Wed) 0.60 0.70 0.575 0.575 40,288,884
17th Jun 2025 (Tue) 0.60 0.60 0.575 0.575 1,938,101
16th Jun 2025 (Mon) 0.60 0.60 0.60 0.60 6,917,821
13th Jun 2025 (Fri) 0.575 0.60 0.575 0.60 2,860,527
12th Jun 2025 (Thu) 0.575 0.575 0.575 0.575 524,553
11th Jun 2025 (Wed) 0.575 0.575 0.575 0.575 1,755,843
10th Jun 2025 (Tue) 0.60 0.60 0.575 0.575 2,936,605
9th Jun 2025 (Mon) 0.60 0.625 0.575 0.60 5,617,841
6th Jun 2025 (Fri) 0.60 0.60 0.575 0.60 8,826,130
5th Jun 2025 (Thu) 0.60 0.65 0.575 0.60 14,547,472
4th Jun 2025 (Wed) 0.575 0.625 0.475 0.60 46,771,506
3rd Jun 2025 (Tue) 0.65 0.65 0.575 0.575 9,478,921
2nd Jun 2025 (Mon) 0.675 0.665 0.615 0.65 24,416,640
30th May 2025 (Fri) 0.775 0.75 0.65 0.675 19,295,216
29th May 2025 (Thu) 0.825 0.875 0.775 0.775 28,798,077
28th May 2025 (Wed) 0.875 0.875 0.825 0.825 7,372,998
27th May 2025 (Tue) 0.875 0.875 0.875 0.875 1,926,971
26th May 2025 (Mon) 0.90 0.90 0.90 0.90 0
23rd May 2025 (Fri) 0.875 0.90 0.90 0.90 2,670,602
22nd May 2025 (Thu) 0.90 0.90 0.875 0.875 2,050,021
21st May 2025 (Wed) 0.90 0.90 0.90 0.90 4,784,440
20th May 2025 (Tue) 0.875 0.90 0.875 0.90 834,430
19th May 2025 (Mon) 0.90 0.93 0.875 0.90 12,534,973
16th May 2025 (Fri) 0.925 0.925 0.90 0.90 4,787,860
15th May 2025 (Thu) 0.95 0.95 0.925 0.925 2,684,343
14th May 2025 (Wed) 0.95 0.95 0.95 0.95 1,915,115
13th May 2025 (Tue) 0.95 0.95 0.95 0.95 1,279,983
12th May 2025 (Mon) 1.00 1.00 0.875 0.95 13,918,236
9th May 2025 (Fri) 1.00 1.00 1.00 1.00 3,279,092
8th May 2025 (Thu) 1.05 1.05 1.00 1.00 9,258,848
7th May 2025 (Wed) 1.00 1.075 1.025 1.05 8,397,564
6th May 2025 (Tue) 0.95 1.00 0.95 1.00 2,688,252
5th May 2025 (Mon) 0.9899 0.9899 0.9899 0.9899 0
2nd May 2025 (Fri) 0.95 0.95 0.95 0.95 2,471,882
FTSE 100 Latest
Value8,740.28
Change-45.05