Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Goldstone Resources Limited (GRL.L)

1.0500
+0.0400
+(3.96%)
At close: April 25 at 4:30:27 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.01001.08501.00501.05001.05003,923,556
Apr 24, 20251.02501.10000.97001.01001.01009,193,815
Apr 23, 20251.15001.12501.00001.05001.050011,641,665
Apr 22, 20251.17501.30001.11501.20001.20005,023,100
Apr 17, 20251.22501.27401.11001.15001.15005,740,355
Apr 16, 20251.25001.40001.05001.22501.225022,162,041
Apr 15, 20251.17501.35001.13601.25001.25008,005,661
Apr 14, 20251.17501.22001.10801.17501.17502,441,599
Apr 11, 20251.10001.24301.11501.17501.175012,046,587
Apr 10, 20251.05001.15001.01001.10001.10009,614,697
Apr 9, 20251.10001.12001.05001.05001.05001,181,974
Apr 8, 20251.05001.15001.05001.10001.10006,240,980
Apr 7, 20251.10001.15001.05001.05001.05006,797,534
Apr 4, 20251.00001.20001.00001.10001.100022,375,488
Apr 3, 20250.92501.05000.92201.00001.00005,446,937
Apr 2, 20250.91501.00000.92000.92500.92505,605,201
Apr 1, 20250.97501.00600.90300.91500.915016,983,080
Mar 31, 20251.00001.10000.90200.97500.975022,822,759
Mar 28, 20251.05001.06700.97501.00001.00009,634,697
Mar 27, 20251.10001.15001.02001.05001.05001,684,919
Mar 26, 20251.12501.18701.01701.10001.100013,854,483
Mar 25, 20251.00001.09000.97601.05001.05007,731,612
Mar 24, 20251.02501.10001.00001.00001.00005,680,868
Mar 21, 20251.15001.14001.00501.02501.025011,539,969
Mar 20, 20251.15001.17001.10001.15001.15002,039,720
Mar 19, 20251.20001.25001.14001.15001.15001,340,732
Mar 18, 20251.15001.25001.18701.20001.20004,042,797
Mar 17, 20251.27501.35001.15501.17501.17508,029,802
Mar 14, 20251.17501.35001.12001.27501.275019,005,478
Mar 13, 20251.15001.17001.05601.17501.17509,394,192
Mar 12, 20251.05001.17001.01501.15001.15009,213,518
Mar 11, 20251.10001.11701.01001.05001.05004,136,771
Mar 10, 20251.10001.09000.98501.10001.100014,099,647
Mar 7, 20251.02501.15001.02301.10001.10006,526,094
Mar 6, 20251.02501.05001.01201.02501.02507,607,489
Mar 5, 20251.02501.11700.98501.02501.02508,478,104
Mar 4, 20251.05001.06000.95001.02501.02508,346,631
Mar 3, 20251.12501.11500.96701.05001.050015,552,019
Feb 28, 20251.12501.14001.10001.12501.12503,122,157
Feb 27, 20251.17501.15001.12501.12501.1250811,244
Feb 26, 20251.20001.23901.15501.17501.17504,184,573
Feb 25, 20251.25001.24501.14001.20001.20006,136,294
Feb 24, 20251.22501.30001.20001.25001.250017,510,361
Feb 21, 20251.35001.48001.21501.22501.225023,633,536
Feb 20, 20251.02501.35001.03901.35001.350059,809,543
Feb 19, 20251.02501.05001.01301.02501.02501,329,729
Feb 18, 20251.07501.10001.04901.02501.025013,228,342
Feb 17, 20251.07501.10001.00101.07501.075016,770,172
Feb 14, 20251.02501.12801.01101.07501.075015,579,572
Feb 13, 20251.07501.07401.02001.02501.02502,341,890
Feb 12, 20251.20001.20001.05101.07501.075018,101,182
Feb 11, 20251.17501.20001.15501.17501.1750857,270
Feb 10, 20251.17501.20001.17801.17501.17503,052,795
Feb 7, 20251.17501.20001.17001.17501.17501,006,243
Feb 6, 20251.17501.20001.17801.17501.17503,517,886
Feb 5, 20251.15001.20001.17301.17501.17504,851,251
Feb 4, 20251.15001.19501.16501.15001.15001,001,642
Feb 3, 20251.17501.22601.18501.17501.1750557,339
Jan 31, 20251.17501.25001.18201.17501.17503,377,985
Jan 30, 20251.17501.25001.18001.17501.17501,241,255
Jan 29, 20251.17501.25001.17701.17501.1750806,115
Jan 28, 20251.22501.34001.21101.17501.17501,259,048
Jan 27, 20251.27501.35001.20001.22501.22505,137,020
Jan 24, 20251.25001.35001.20001.27501.27502,421,111
Jan 23, 20251.30001.35601.20001.25001.2500615,598
Jan 22, 20251.30001.35001.25501.30001.3000337,276
Jan 21, 20251.35001.35001.25301.30001.30001,322,742
Jan 20, 20251.20001.48001.23001.35001.35007,803,155
Jan 17, 20251.20001.29901.03601.20001.20002,794,380
Jan 16, 20251.30001.22501.19701.20001.2000842,447
Jan 15, 20251.25001.35801.12801.25001.25002,886,331
Jan 14, 20251.17501.14901.10001.17501.17501,043,705
Jan 13, 20251.20001.16001.10001.17501.1750315,000
Jan 10, 20251.20001.17801.10001.20001.20001,307,556
Jan 9, 20251.15001.24201.13101.20001.20001,009,964
Jan 8, 20251.25001.20001.11001.15001.1500406,061
Jan 7, 20251.27501.27901.21001.25001.2500174,133
Jan 6, 20251.27501.30001.25001.27501.2750809,902
Jan 3, 20251.25001.30001.24801.27501.2750865,122
Jan 2, 20251.17501.30001.17001.25001.25001,643,011
Dec 31, 20241.17501.18101.18001.17501.1750478,686
Dec 30, 20241.32501.28001.15001.17501.17502,883,076
Dec 27, 20241.32501.34001.21001.32501.32501,080,692
Dec 24, 20241.25001.44301.22601.32501.32503,156,735
Dec 23, 20241.00001.58901.10001.25001.250011,609,423
Dec 20, 20240.90000.99700.87500.92500.92501,714,359
Dec 19, 20240.85000.98000.88200.90000.90003,979,343
Dec 18, 20240.95000.90000.82100.85000.85001,413,278
Dec 17, 20241.10001.12400.91100.95000.95002,216,258
Dec 16, 20241.07501.12401.04601.10001.1000380,904
Dec 13, 20241.10001.20000.92501.07501.07502,478,014
Dec 12, 20241.10001.14001.05501.10001.1000278,276
Dec 11, 20241.12501.16701.04001.10001.10001,499,159
Dec 10, 20241.17501.18801.10001.12501.12502,083,160
Dec 9, 20240.97501.24001.07501.17501.17505,119,150
Dec 6, 20240.92501.07000.90500.95000.95006,822,341
Dec 5, 20240.75000.94900.72000.92500.92505,411,465
Dec 4, 20240.80000.80000.61000.75000.750013,212,256
Dec 3, 20241.00001.03600.81000.85000.85005,548,285
Dec 2, 20241.37501.25000.72101.00001.000010,230,184
Nov 29, 20241.70001.65501.45701.57501.57501,544,338
Nov 28, 20241.52501.76901.54001.70001.70002,684,576
Nov 27, 20241.72501.75001.49701.52501.52503,547,718
Nov 26, 20241.67501.80001.61001.72501.72502,135,218
Nov 25, 20241.45001.81101.41001.67501.67506,261,748
Nov 22, 20241.25001.49001.20301.42501.42502,635,364
Nov 21, 20241.20001.26001.19001.25001.25002,873,301
Nov 20, 20241.05001.20300.97701.20001.20005,448,598
Nov 19, 20241.12501.13001.01001.05001.0500629,408
Nov 18, 20240.98501.18501.00001.12501.12506,150,497
Nov 15, 20240.94001.00400.96200.98500.98502,796,614
Nov 14, 20240.91500.94800.91800.94000.94001,230,284
Nov 13, 20240.90000.91900.90700.91500.9150679,097
Nov 12, 20240.90000.89300.89300.90000.9000100,000
Nov 11, 20240.90000.94000.87300.90000.90006,696,021
Nov 8, 20240.90000.87000.85500.89000.89002,021,724
Nov 7, 20240.91500.91200.87300.90000.90002,091,325
Nov 6, 20240.91500.91200.90000.91500.91501,085,619
Nov 5, 20240.92500.92000.90000.91500.9150554,500
Nov 4, 20240.92500.92000.92000.92500.9250789,007
Nov 1, 20240.96501.00000.90500.92500.92501,888,386
Oct 31, 20240.96500.94500.92200.96500.9650885,684
Oct 30, 20240.93500.96100.93900.96500.9650770,000
Oct 29, 20241.00501.00000.92600.93500.93502,935,613
Oct 28, 20241.00501.00001.00001.00501.0050240,780
Oct 25, 20241.00501.00901.00301.00501.0050185,000
Oct 24, 20241.02501.02901.00901.02501.02501,930,166
Oct 23, 20241.05001.05301.00101.01001.0100681,775
Oct 22, 20241.02501.06001.02001.05001.05001,644,140
Oct 21, 20241.02501.03001.00101.02501.02502,337,841
Oct 18, 20241.02501.02901.00001.02501.02501,005,257
Oct 17, 20241.02501.03001.00001.02501.0250931,254
Oct 16, 20240.97501.03000.97801.02501.02503,326,050
Oct 15, 20240.97501.00300.99900.97500.97501,358,140
Oct 14, 20240.97501.00000.95300.97500.97503,828,810
Oct 11, 20240.92500.99500.88000.97500.97508,753,246
Oct 10, 20241.01501.00000.92200.92500.92507,358,071
Oct 9, 20240.97501.03900.99601.01501.01502,115,414
Oct 8, 20240.97500.99600.95500.97500.975066,366
Oct 7, 20241.02501.00300.95000.97500.97501,183,050
Oct 4, 20241.00001.04500.97301.02501.02501,355,892
Oct 3, 20241.02501.03400.97301.00001.0000195,202
Oct 2, 20241.02501.03501.01001.02501.0250761,978
Oct 1, 20240.95001.03700.90001.02501.02503,132,043
Sep 30, 20241.06501.04700.91900.95000.95006,441,299
Sep 27, 20241.02501.04500.91501.02501.02505,151,967
Sep 26, 20241.05501.06901.00001.02501.025031,424,647
Sep 25, 20241.06501.11901.02001.05501.05504,648,621
Sep 24, 20241.12001.12001.07001.06501.06503,928,521
Sep 23, 20241.11001.10801.05101.08501.0850706,963
Sep 20, 20241.06001.13201.07001.11001.11004,103,123
Sep 19, 20241.06501.09001.05001.06001.06001,364,199
Sep 18, 20241.06501.08001.08001.06501.065043
Sep 17, 20241.15001.13501.05601.06501.06501,168,629
Sep 16, 20241.05501.13701.05001.15001.15002,833,166
Sep 13, 20241.06001.07001.05101.05501.0550322,693
Sep 12, 20241.07501.07201.06001.06001.06001,720,174
Sep 11, 20241.07501.10001.06601.07501.0750352,740
Sep 10, 20241.10001.11901.07301.07501.0750798,207
Sep 9, 20241.10001.12001.06501.10001.10007,333
Sep 6, 20241.07501.12001.07101.10001.10003,482,969
Sep 5, 20241.17501.17301.09001.07501.07503,883,523
Sep 4, 20241.22501.22301.12001.17501.17503,196,046
Sep 3, 20241.22501.25001.20001.22501.22502,417,059
Sep 2, 20241.22501.34901.24801.25001.250013,440,375
Aug 30, 20241.22501.24901.21301.22501.2250582,500
Aug 29, 20241.27501.26301.21101.22501.2250357,763
Aug 28, 20241.32501.34001.26501.27501.2750488,525
Aug 27, 20241.27501.35101.26501.32501.32502,626,272
Aug 23, 20241.27501.32001.27501.27501.27502,509,882
Aug 22, 20241.27501.32401.25001.27501.27503,220,901
Aug 21, 20241.90001.91001.22501.30001.300013,595,045
Aug 20, 20241.87502.00001.85301.90001.9000796,650
Aug 19, 20241.90002.10001.80001.87501.87502,811,082
Aug 16, 20241.85002.00001.83001.90001.90001,689,977
Aug 15, 20241.82501.98901.80001.85001.85002,365,820
Aug 14, 20241.70001.84501.71001.85001.85005,519,169
Aug 13, 20241.65001.88001.65101.70001.70004,535,806
Aug 12, 20241.57501.70001.50001.65001.65002,261,028
Aug 9, 20241.47501.79801.53901.57501.57502,336,872
Aug 8, 20241.50001.48001.40001.47501.4750280,067
Aug 7, 20241.50001.59001.46101.50001.500094,095
Aug 6, 20241.55001.60001.52001.50001.50001,006,616
Aug 5, 20241.55001.54501.40001.40001.4000419,118
Aug 2, 20241.65001.69601.50001.57501.57501,417,339
Aug 1, 20241.50001.80001.56001.65001.65003,600,236
Jul 31, 20241.30001.55001.26701.50001.50002,868,900
Jul 30, 20241.30001.26701.26701.30001.3000182,558
Jul 29, 20241.27501.38901.22301.30001.30001,125,646
Jul 26, 20241.32501.35001.31001.27501.2750495,905
Jul 25, 20241.35001.38401.31501.32501.3250304,353
Jul 24, 20241.40001.31101.31101.35001.3500101,874
Jul 23, 20241.52501.48501.33101.40001.40001,103,174
Jul 22, 20241.52501.57001.45001.50001.5000585,372
Jul 19, 20241.50001.48001.45001.52501.5250206,666
Jul 18, 20241.47501.59001.45001.52501.5250956,081
Jul 17, 20241.65001.63901.40001.47501.47501,864,510
Jul 16, 20241.80001.85001.59401.65001.65003,284,871
Jul 15, 20241.52501.90001.51001.75001.75005,439,712
Jul 12, 20241.32501.80001.38001.52501.52505,871,220
Jul 11, 20241.22501.39001.28001.32501.32501,158,251
Jul 10, 20241.32501.40401.10101.22501.22503,705,227
Jul 9, 20241.62501.77501.30701.32501.325012,414,460
Jul 8, 20240.67501.95000.67401.62501.625040,758,122
Jul 5, 20240.67500.66000.65000.67500.675046,000
Jul 4, 20240.67500.69900.66000.67500.6750406,549
Jul 3, 20240.67500.70000.65300.67500.675016,913
Jul 2, 20240.67500.68000.65000.67500.675023,219
Jul 1, 20240.67500.70000.65000.67500.675093,408
Jun 28, 20240.67500.67500.67500.67500.6750-
Jun 27, 20240.70000.75000.65000.67500.67501,221,552
Jun 26, 20240.70000.70000.67600.70000.7000810,909
Jun 25, 20240.65000.74000.62600.70000.70002,925,621
Jun 24, 20240.65000.68000.62600.65000.65001,287,431
Jun 21, 20240.65000.70000.64000.65000.6500826,432
Jun 20, 20240.72500.72000.63100.65000.65002,318,317
Jun 19, 20240.72500.71900.70000.72500.7250655,900
Jun 18, 20240.72500.70300.70300.72500.725035,761
Jun 17, 20240.72500.70000.70000.72500.7250434
Jun 14, 20240.72500.72500.70100.72500.7250237,667
Jun 13, 20240.72500.72500.72500.72500.7250-
Jun 12, 20240.72500.72900.70000.72500.72501,635,155
Jun 11, 20240.72500.73000.65000.72500.72502,159,177
Jun 10, 20240.82500.85000.65100.72500.72502,125,790
Jun 7, 20240.85000.90000.80000.82500.82501,689,173
Jun 6, 20240.87500.90000.82600.85000.8500999,880
Jun 5, 20240.85000.97900.86300.87500.87505,324,209
Jun 4, 20241.01001.00500.84800.85000.85001,890,206
Jun 3, 20241.02501.03001.00001.01001.01004,488,465
May 31, 20240.95001.09300.95001.02501.02506,989,950
May 30, 20240.95000.96500.90000.95000.95001,214,285
May 29, 20240.95000.99800.92000.95000.9500320,806
May 28, 20241.00001.00000.91500.95000.95001,735,170
May 24, 20241.12501.24500.77601.00001.000024,259,584
May 23, 20242.15002.15002.15002.15002.1500-
May 22, 20242.15002.15002.15002.15002.1500-
May 21, 20242.15002.15002.15002.15002.1500-
May 20, 20242.15002.15002.15002.15002.1500-
May 17, 20242.15002.15002.15002.15002.1500-
May 16, 20242.15002.15002.15002.15002.1500-
May 15, 20242.15002.15002.15002.15002.1500-
May 14, 20240.02150.02150.02150.02150.0215-
May 13, 20240.02150.02150.02150.02150.0215-
May 10, 20240.02150.02150.02150.02150.0215-
May 9, 20240.02150.02150.02150.02150.0215-
May 8, 20240.02150.02150.02150.02150.0215-
May 7, 20240.02150.02150.02150.02150.0215-
May 3, 20240.02150.02150.02150.02150.0215-
May 2, 20240.02150.02150.02150.02150.0215-
May 1, 20240.02150.02150.02150.02150.0215-
Apr 30, 20240.02150.02150.02150.02150.0215-
Apr 29, 20240.02150.02150.02150.02150.0215-
Apr 26, 20240.02150.02150.02150.02150.0215-
Apr 25, 20240.02150.02150.02150.02150.0215-

Related Tickers

GDP.L Goldplat PLC
6.63
0.00%
 
XTR.L Xtract Resources Plc
0.8000
-5.88%
 
FXG.AX Felix Gold Limited
0.1850
+12.12%
 
NEWDF Newfoundland Discovery Corp.
0.0490
-18.33%
 
ION.AX Iondrive Limited
0.0160
+6.67%
 
TNGL Tonogold Resources, Inc.
0.0096
0.00%
 
KGC.V Kestrel Gold Inc.
0.0350
-12.50%
 
GG.V Golconda Gold Ltd.
0.3700
+5.71%
 
MMY.V Monument Mining Limited
0.4400
+1.15%
 
PAT.L Panthera Resources PLC
16.90
+3.68%