LSE · GRL · stock
Goldstone Resources Limited (GRL) stock price history
Every LSE trading session of Goldstone Resources Limited from Mar 18, 2002 to Sep 28, 2026: 6,230 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRL adjusted close, 2002 to 2026
- £12.63
- All time high, 2002
- £0.0200
- 52 week high, £0.0035 low
- 6,230
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
GRL key facts
- Goldstone Resources Limited (GRL) closed at £0.0052 on Sep 28, 2026 on LSE.
- GRL's all time high close is £12.63, set on Jun 6, 2002; its all time low close is £0.0028 on Aug 13, 2025.
- GRL's 52 week range is £0.0035 to £0.0200.
- GRL returned 0.0% over the year to Sep 28, 2026 and -94.9% over five years.
- Over ten years GRL returned -76%, -13.4% a year compounded.
- GRL's deepest drawdown was -100.0% from Jun 6, 2002 to Aug 13, 2025.
- DataCedar holds 6,230 daily sessions of GRL history from Mar 18, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
GRL price chart, 2002 to 2026
GRL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -4.5% |
| 6 months | -34.4% |
| Year to date | -12.5% |
| 1 year | 0.0% |
| 3 years | -75.6% |
| 5 years | -94.9% |
| 10 years | -76.4% |
| Since Mar 18, 2002 | -100.0% |
| Compound annual growth, 24.5 years | -26.8% |
GRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £12.63 on Jun 6, 2002
- All time low close
- £0.0028 on Aug 13, 2025
- 52 week high
- £0.0200 on Jan 29, 2026
- 52 week low
- £0.0035 on Dec 3, 2025
- Deepest drawdown
- -100.0% from Jun 6, 2002 to Aug 13, 2025, not yet recovered
- Best single session
- +140.7% on Jul 8, 2024
- Worst single session
- -74.3% on Mar 25, 2004
- Volatility, 1 year annualised
- 132.2%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2020, +369%
- Worst calendar year
- 2005, -84%
GRL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 18, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0060 | £0.0200 | £0.0035 | £0.0052 | -12.5% | 894.4M | 187 |
| 2025 | £0.0117 | £0.0148 | £0.0025 | £0.0060 | -48.9% | 1.6B | 253 |
| 2024 | £0.0215 | £0.0215 | £0.0061 | £0.0117 | -45.3% | 474.5M | 254 |
| 2023 | £0.0303 | £0.0505 | £0.0203 | £0.0215 | -28.9% | 40.7M | 251 |
| 2022 | £0.1150 | £0.1140 | £0.0300 | £0.0303 | -73.7% | 79.7M | 250 |
| 2021 | £0.0760 | £0.1549 | £0.0740 | £0.1150 | +51.3% | 209.4M | 253 |
| 2020 | £0.0162 | £0.0970 | £0.0155 | £0.0760 | +369.1% | 310M | 254 |
| 2019 | £0.0175 | £0.0248 | £0.0140 | £0.0162 | -6.1% | 45.5M | 253 |
| 2018 | £0.0215 | £0.0247 | £0.0080 | £0.0173 | -19.8% | 60.8M | 253 |
| 2017 | £0.0112 | £0.0265 | £0.0100 | £0.0215 | +87.0% | 245M | 252 |
| 2016 | £0.0125 | £0.0500 | £0.0100 | £0.0115 | -16.4% | 109.7M | 253 |
| 2015 | £0.0235 | £0.0345 | £0.0110 | £0.0138 | -45.0% | 17.4M | 253 |
| 2014 | £0.0825 | £0.1820 | £0.0200 | £0.0250 | -68.8% | 31M | 253 |
| 2013 | £0.2818 | £0.3205 | £0.0755 | £0.0800 | -71.4% | 37.3M | 253 |
| 2012 | £0.4438 | £0.6500 | £0.2500 | £0.2800 | -36.0% | 21.3M | 251 |
| 2011 | £0.5625 | £1.19 | £0.4250 | £0.4375 | -20.5% | 29M | 252 |
| 2010 | £0.1325 | £0.6698 | £0.1100 | £0.5500 | +315.1% | 55.8M | 253 |
| 2009 | £0.0500 | £0.3200 | £0.0200 | £0.1325 | +165.0% | 12.1M | 253 |
| 2008 | £0.1400 | £0.1450 | £0.0400 | £0.0500 | -64.3% | 7.9M | 254 |
| 2007 | £0.1300 | £0.2750 | £0.0750 | £0.1400 | +7.7% | 5.7M | 253 |
| 2006 | £0.2875 | £0.3500 | £0.0375 | £0.1300 | -54.8% | 7.1M | 252 |
| 2005 | £1.85 | £1.85 | £0.2000 | £0.2875 | -84.5% | 1.1M | 260 |
| 2004 | £11.11 | £11.11 | £1.30 | £1.85 | -83.3% | 360.6K | 262 |
| 2003 | £11.11 | £11.11 | £11.11 | £11.11 | 0.0% | 0 | 261 |
| 2002 | £10.99 | £12.63 | £9.45 | £11.11 | n/a | 0 | 207 |
GRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0052 | -4.5% |
| August 2026 | £0.0055 | -18.5% |
| July 2026 | £0.0068 | +17.4% |
| June 2026 | £0.0057 | -14.8% |
| May 2026 | £0.0068 | -20.6% |
| April 2026 | £0.0085 | +3.0% |
| March 2026 | £0.0082 | +3.1% |
| February 2026 | £0.0080 | -30.4% |
| January 2026 | £0.0115 | +91.7% |
| December 2025 | £0.0060 | +41.2% |
| November 2025 | £0.0043 | +6.3% |
| October 2025 | £0.0040 | -15.8% |
About the GRL data
Daily bars. 6,230 sessions from Mar 18, 2002 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GRL share price history
