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
2nd Sep 2025 (Tue) 0.40 0.40 0.375 0.375 7,309,740
1st Sep 2025 (Mon) 0.40 0.40 0.40 0.40 1,090,261
29th Aug 2025 (Fri) 0.40 0.40 0.40 0.40 566,254
28th Aug 2025 (Thu) 0.41 0.41 0.40 0.40 1,936,922
27th Aug 2025 (Wed) 0.425 0.425 0.41 0.41 7,182,629
26th Aug 2025 (Tue) 0.425 0.45 0.425 0.425 4,955,128
25th Aug 2025 (Mon) 0.425 0.425 0.425 0.425 0
22nd Aug 2025 (Fri) 0.425 0.425 0.425 0.425 4,122,307
21st Aug 2025 (Thu) 0.385 0.385 0.385 0.385 2,809,310
20th Aug 2025 (Wed) 0.41 0.41 0.385 0.385 5,873,010
19th Aug 2025 (Tue) 0.375 0.41 0.375 0.41 5,960,602
18th Aug 2025 (Mon) 0.325 0.35 0.35 0.35 15,774,272
15th Aug 2025 (Fri) 0.30 0.325 0.30 0.325 9,664,337
14th Aug 2025 (Thu) 0.30 0.30 0.275 0.30 8,414,808
13th Aug 2025 (Wed) 0.325 0.325 0.275 0.275 16,591,100
12th Aug 2025 (Tue) 0.475 0.475 0.275 0.325 62,162,423
11th Aug 2025 (Mon) 0.60 0.60 0.525 0.525 4,341,461
8th Aug 2025 (Fri) 0.60 0.60 0.60 0.60 1,679,417
7th Aug 2025 (Thu) 0.60 0.60 0.60 0.60 389,615
6th Aug 2025 (Wed) 0.65 0.65 0.60 0.60 2,503,406
5th Aug 2025 (Tue) 0.65 0.65 0.65 0.65 694,900
4th Aug 2025 (Mon) 0.625 0.625 0.625 0.625 11,694
1st Aug 2025 (Fri) 0.625 0.625 0.625 0.625 1,233,308
31st Jul 2025 (Thu) 0.675 0.675 0.625 0.625 5,141,620
30th Jul 2025 (Wed) 0.70 0.70 0.675 0.675 3,687,793
29th Jul 2025 (Tue) 0.70 0.825 0.675 0.70 15,224,865
28th Jul 2025 (Mon) 0.55 0.71 0.71 0.71 15,738,905
25th Jul 2025 (Fri) 0.55 0.55 0.55 0.55 792,296
24th Jul 2025 (Thu) 0.475 0.55 0.475 0.55 7,625,762
23rd Jul 2025 (Wed) 0.50 0.50 0.475 0.50 1,490,133
22nd Jul 2025 (Tue) 0.50 0.50 0.50 0.50 1,506,234
21st Jul 2025 (Mon) 0.475 0.50 0.475 0.50 4,812,474
18th Jul 2025 (Fri) 0.525 0.525 0.475 0.475 10,573,596
17th Jul 2025 (Thu) 0.55 0.55 0.525 0.525 7,487,387
16th Jul 2025 (Wed) 0.55 0.55 0.55 0.55 54,989
15th Jul 2025 (Tue) 0.525 0.55 0.525 0.55 1,915,820
14th Jul 2025 (Mon) 0.525 0.525 0.525 0.525 7,462,260
11th Jul 2025 (Fri) 0.55 0.55 0.525 0.525 3,316,967
10th Jul 2025 (Thu) 0.55 0.55 0.525 0.55 4,110,310
9th Jul 2025 (Wed) 0.575 0.575 0.55 0.55 1,290,745
8th Jul 2025 (Tue) 0.50 0.575 0.50 0.575 12,266,619
7th Jul 2025 (Mon) 0.525 0.525 0.475 0.50 17,853,829
4th Jul 2025 (Fri) 0.55 0.525 0.50 0.525 10,674,475
3rd Jul 2025 (Thu) 0.575 0.575 0.525 0.55 10,815,830
FTSE 100 Latest
Value9,116.69
Change0.00