Greenstone Resources Limited (GSR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

As of 10:29AM AEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,307,244
24 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	32,786
23 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,545,300
22 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	565,567
19 Apr 2024	0.0095	0.0100	0.0095	0.0100	0.0100	4,360,000
18 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	2,900,750
17 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	5,449,240
16 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,337,000
15 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	120,805
12 Apr 2024	0.0090	0.0095	0.0090	0.0095	0.0095	890,000
11 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	619,999
10 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	443,545
09 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,050,000
08 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	4,304,429
05 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	4,148,267
04 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	297,549
03 Apr 2024	0.0080	0.0080	0.0075	0.0080	0.0080	6,888,106
02 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	372,748
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,725,000
26 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	206,294
25 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	730,373
22 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,300,000
21 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
20 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	330,657
18 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	677,624
15 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	325,000
14 Mar 2024	0.0070	0.0080	0.0070	0.0070	0.0070	5,186,314
13 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	140,793
12 Mar 2024	0.0070	0.0075	0.0070	0.0070	0.0070	1,259,057
11 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	82,254
06 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	731,404
05 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,536,618
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	245,857
29 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	508,179
28 Feb 2024	0.0080	0.0080	0.0070	0.0080	0.0080	566,313
27 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,912,023
26 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,365,842
23 Feb 2024	0.0080	0.0090	0.0060	0.0060	0.0060	6,464,489
22 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	623,813
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	309
19 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	3,835,420
16 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	977
15 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,411,094
14 Feb 2024	0.0090	0.0090	0.0070	0.0070	0.0070	3,457,017
13 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	6,783,174
12 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
09 Feb 2024	0.0060	0.0060	0.0055	0.0055	0.0055	2,831,074
08 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	110,000
07 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	382,843
06 Feb 2024	0.0065	0.0065	0.0060	0.0060	0.0060	1,100,556
05 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,875,140
02 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,450,054
01 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	4,853,100
31 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	27,087
30 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	798
29 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	190,652
25 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,001,313
24 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,201,156
23 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,347,456
22 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	273,558
19 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	360,479
18 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,812,064
17 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,263,611
16 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	111,111
15 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	445,168
12 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	304,759
11 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	156,503
10 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	128,281
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Jan 2024	0.0100	0.0100	0.0080	0.0100	0.0100	3,132,051
05 Jan 2024	0.0080	0.0100	0.0080	0.0090	0.0090	535,448
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,526,165
03 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	201,313
02 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	125,238
29 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	323,529
28 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	254,415
27 Dec 2023	0.0070	0.0080	0.0070	0.0070	0.0070	2,320,427
22 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	752,140
21 Dec 2023	0.0070	0.0070	0.0065	0.0070	0.0070	645,342
20 Dec 2023	0.0070	0.0070	0.0065	0.0065	0.0065	65,987
19 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	1,541,073
18 Dec 2023	0.0070	0.0070	0.0065	0.0065	0.0065	344,172
15 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,999,295
14 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	36,000
13 Dec 2023	0.0075	0.0080	0.0075	0.0075	0.0075	301,400
12 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	126,633
11 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	256,458
08 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	718,687
07 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	731,313
05 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,733,333
04 Dec 2023	0.0090	0.0100	0.0080	0.0090	0.0090	2,784,864
01 Dec 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,440,835
30 Nov 2023	0.0100	0.0100	0.0090	0.0090	0.0090	323,166
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,848.10-89.40(-1.13%)

ASX 2007,588.00-95.00(-1.24%)

AUD/USD0.6526+0.0003(+0.04%)

OIL83.89+0.32(+0.38%)

GOLD2,341.20-1.30(-0.06%)

Bitcoin AUD98,363.20-763.23(-0.77%)

Greenstone Resources Limited (GSR.AX)

ALL ORDS
7,848.10
-89.40(-1.13%)

ASX 200
7,588.00
-95.00(-1.24%)

AUD/USD
0.6526
+0.0003(+0.04%)

OIL
83.89
+0.32(+0.38%)

GOLD
2,341.20
-1.30(-0.06%)

Bitcoin AUD
98,363.20
-763.23(-0.77%)