Goldstone Resources Limited GRL
LSE · United Kingdom · Non-Energy Minerals
GBp 0.5010-0.02 (-4.57%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.50 | -4.55% | GBp 0.55 | GBp 0.55 | GBp 0.50 | 122.18K |
| 2026-10-01 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 65.36K |
| 2026-09-30 | GBp 0.52 | +10.53% | GBp 0.47 | GBp 0.55 | GBp 0.45 | 3.23M |
| 2026-09-29 | GBp 0.47 | -9.52% | GBp 0.52 | GBp 0.55 | GBp 0.45 |
| 5.54M |
| 2026-09-28 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 127.94K |
| 2026-09-25 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 399.92K |
| 2026-09-24 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 1.13M |
| 2026-09-23 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 192.63K |
| 2026-09-22 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.54 | GBp 0.50 | 2.24M |
| 2026-09-21 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 105.66K |
| 2026-09-18 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 795.78K |
| 2026-09-17 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.52 | GBp 0.52 | 0 |
| 2026-09-16 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 4.59K |
| 2026-09-15 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.57 | GBp 0.50 | 658.50K |
| 2026-09-14 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 27.03K |
| 2026-09-11 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 47.86K |
| 2026-09-10 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 1.30M |
| 2026-09-09 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 150.27K |
| 2026-09-08 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.52 | 115.55K |
| 2026-09-07 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.51 | 522.99K |
| 2026-09-04 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 876.00K |
| 2026-09-03 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 462.76K |
| 2026-09-02 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.53 | 547.41K |
| 2026-09-01 | GBp 0.52 | -4.55% | GBp 0.55 | GBp 0.55 | GBp 0.50 | 1.42M |
| 2026-08-28 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 469.08K |
| 2026-08-27 | GBp 0.55 | -8.33% | GBp 0.60 | GBp 0.65 | GBp 0.52 | 6.10M |
| 2026-08-26 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 193.11K |
| 2026-08-25 | GBp 0.60 | -11.11% | GBp 0.68 | GBp 0.75 | GBp 0.57 | 8.87M |
| 2026-08-24 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 421.92K |
| 2026-08-21 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 673.94K |
| 2026-08-20 | GBp 0.68 | +3.85% | GBp 0.65 | GBp 0.75 | GBp 0.60 | 1.30M |
| 2026-08-19 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 113.45K |
| 2026-08-18 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 44.57K |
| 2026-08-17 | GBp 0.65 | +4.00% | GBp 0.57 | GBp 0.70 | GBp 0.60 | 1.45M |
| 2026-08-14 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.60 | 1.81M |
| 2026-08-13 | GBp 0.63 | -3.85% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 1.55M |
| 2026-08-12 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 3.60M |
| 2026-08-11 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 1.14M |
| 2026-08-10 | GBp 0.65 | -7.14% | GBp 0.70 | GBp 0.70 | GBp 0.60 | 3.12M |
| 2026-08-07 | GBp 0.70 | -3.45% | GBp 0.73 | GBp 0.80 | GBp 0.65 | 3.78M |
| 2026-08-06 | GBp 0.73 | +16.00% | GBp 0.65 | GBp 0.80 | GBp 0.60 | 6.30M |
| 2026-08-05 | GBp 0.63 | -3.85% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 5.82M |
| 2026-08-04 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 1.19M |
| 2026-08-03 | GBp 0.65 | -3.70% | GBp 0.68 | GBp 0.70 | GBp 0.60 | 835.76K |
| 2026-07-31 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 125.21K |
| 2026-07-30 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 140.09K |
| 2026-07-29 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 124.45K |
| 2026-07-28 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 1.99M |
| 2026-07-27 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 1.05M |
| 2026-07-24 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 1.88M |
| 2026-07-23 | GBp 0.70 | -6.67% | GBp 0.75 | GBp 0.80 | GBp 0.65 | 2.20M |
| 2026-07-22 | GBp 0.75 | +3.45% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 765.79K |
| 2026-07-21 | GBp 0.73 | -3.33% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 632.59K |
| 2026-07-20 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 91.83K |
| 2026-07-17 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 421.77K |
| 2026-07-16 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 103.24K |
| 2026-07-15 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 129.34K |
| 2026-07-14 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 194.60K |
| 2026-07-13 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 1.09M |
| 2026-07-10 | GBp 0.75 | 0.00% | GBp 0.70 | GBp 0.80 | GBp 0.65 | 2.75M |
| 2026-07-09 | GBp 0.75 | +3.45% | GBp 0.73 | GBp 0.75 | GBp 0.65 | 591.38K |
| 2026-07-08 | GBp 0.73 | -12.12% | GBp 0.82 | GBp 0.81 | GBp 0.70 | 1.11M |
| 2026-07-07 | GBp 0.82 | +13.79% | GBp 0.73 | GBp 0.90 | GBp 0.60 | 7.19M |
| 2026-07-06 | GBp 0.73 | +31.82% | GBp 0.75 | GBp 0.85 | GBp 0.60 | 18.29M |
| 2026-07-03 | GBp 0.55 | +10.00% | GBp 0.50 | GBp 0.60 | GBp 0.45 | 1.49M |
| 2026-07-02 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.47 | 3.31M |
| 2026-07-01 | GBp 0.50 | -13.04% | GBp 0.57 | GBp 0.60 | GBp 0.47 | 3.29M |
| 2026-06-30 | GBp 0.57 | +0.88% | GBp 0.57 | GBp 0.65 | GBp 0.50 | 834.86K |
| 2026-06-29 | GBp 0.57 | +3.64% | GBp 0.57 | GBp 0.65 | GBp 0.50 | 2.00M |
| 2026-06-26 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 691.09K |
| 2026-06-25 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 1.20M |
| 2026-06-24 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.57 | GBp 0.52 | 1.87M |
| 2026-06-23 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 1.39M |
| 2026-06-22 | GBp 0.55 | -8.33% | GBp 0.60 | GBp 0.65 | GBp 0.50 | 1.43M |
| 2026-06-19 | GBp 0.60 | +4.35% | GBp 0.57 | GBp 0.65 | GBp 0.51 | 4.64M |
| 2026-06-18 | GBp 0.57 | +15.00% | GBp 0.50 | GBp 0.65 | GBp 0.45 | 2.46M |
| 2026-06-17 | GBp 0.50 | -19.35% | GBp 0.57 | GBp 0.65 | GBp 0.46 | 17.18M |
| 2026-06-16 | GBp 0.62 | +3.33% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 629.61K |
| 2026-06-15 | GBp 0.60 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.55 | 2.78M |
| 2026-06-12 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 413.99K |
| 2026-06-11 | GBp 0.60 | +4.35% | GBp 0.57 | GBp 0.65 | GBp 0.55 | 2.56M |
| 2026-06-10 | GBp 0.57 | -14.81% | GBp 0.65 | GBp 0.69 | GBp 0.56 | 2.86M |
| 2026-06-09 | GBp 0.68 | -6.90% | GBp 0.73 | GBp 0.80 | GBp 0.65 | 920.52K |
| 2026-06-08 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.80 | GBp 0.65 | 104.62K |
| 2026-06-05 | GBp 0.73 | +3.57% | GBp 0.70 | GBp 0.80 | GBp 0.65 | 1.99M |
| 2026-06-04 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 12.98K |
| 2026-06-03 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.73 | 4.91K |
| 2026-06-02 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.75 | GBp 0.65 | 3.27M |
| 2026-06-01 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 113.75K |
| 2026-05-29 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 997.50K |