Greenstone Resources Limited (GSR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

As of 10:50AM AEST. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	46,000
May 08, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	2,171,852
May 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	692,972
May 06, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	4,382,241
May 03, 2024	0.0085	0.0100	0.0085	0.0090	0.0090	4,953,991
May 02, 2024	0.0090	0.0090	0.0080	0.0085	0.0085	1,545,206
May 01, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	834
Apr 30, 2024	0.0090	0.0090	0.0085	0.0090	0.0090	4,277,268
Apr 29, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,491,798
Apr 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,507,244
Apr 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	32,786
Apr 23, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,545,300
Apr 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	565,567
Apr 19, 2024	0.0095	0.0100	0.0095	0.0100	0.0100	4,360,000
Apr 18, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	2,900,750
Apr 17, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	5,449,240
Apr 16, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,337,000
Apr 15, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	120,805
Apr 12, 2024	0.0090	0.0095	0.0090	0.0095	0.0095	890,000
Apr 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	619,999
Apr 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	443,545
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,050,000
Apr 08, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	4,304,429
Apr 05, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	4,148,267
Apr 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	297,549
Apr 03, 2024	0.0080	0.0080	0.0075	0.0080	0.0080	6,888,106
Apr 02, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	372,748
Mar 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,725,000
Mar 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	206,294
Mar 25, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	730,373
Mar 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,300,000
Mar 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Mar 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	330,657
Mar 18, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	677,624
Mar 15, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	325,000
Mar 14, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	5,186,314
Mar 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	140,793
Mar 12, 2024	0.0070	0.0075	0.0070	0.0070	0.0070	1,259,057
Mar 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 07, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	82,254
Mar 06, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	731,404
Mar 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,536,618
Mar 04, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 01, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	245,857
Feb 29, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	508,179
Feb 28, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	566,313
Feb 27, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,912,023
Feb 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,365,842
Feb 23, 2024	0.0080	0.0090	0.0060	0.0060	0.0060	6,464,489
Feb 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 21, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	623,813
Feb 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	309
Feb 19, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	3,835,420
Feb 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	977
Feb 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,411,094
Feb 14, 2024	0.0090	0.0090	0.0070	0.0070	0.0070	3,457,017
Feb 13, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	6,783,174
Feb 12, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 09, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	2,831,074
Feb 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	110,000
Feb 07, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	382,843
Feb 06, 2024	0.0065	0.0065	0.0060	0.0060	0.0060	1,100,556
Feb 05, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,875,140
Feb 02, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,450,054
Feb 01, 2024	0.0070	0.0070	0.0065	0.0070	0.0070	4,853,100
Jan 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	27,087
Jan 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	798
Jan 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	190,652
Jan 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,001,313
Jan 24, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,201,156
Jan 23, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,347,456
Jan 22, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	273,558
Jan 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	360,479
Jan 18, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,812,064
Jan 17, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,263,611
Jan 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	111,111
Jan 15, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	445,168
Jan 12, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	304,759
Jan 11, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	156,503
Jan 10, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	128,281
Jan 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 08, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	3,132,051
Jan 05, 2024	0.0080	0.0100	0.0080	0.0090	0.0090	535,448
Jan 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,526,165
Jan 03, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	201,313
Jan 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	125,238
Dec 29, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	323,529
Dec 28, 2023	0.0070	0.0080	0.0070	0.0080	0.0080	254,415
Dec 27, 2023	0.0070	0.0080	0.0070	0.0070	0.0070	2,320,427
Dec 22, 2023	0.0060	0.0070	0.0060	0.0070	0.0070	752,140
Dec 21, 2023	0.0070	0.0070	0.0065	0.0070	0.0070	645,342
Dec 20, 2023	0.0070	0.0070	0.0065	0.0065	0.0065	65,987
Dec 19, 2023	0.0070	0.0070	0.0060	0.0070	0.0070	1,541,073
Dec 18, 2023	0.0070	0.0070	0.0065	0.0065	0.0065	344,172
Dec 15, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,999,295
Dec 14, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	36,000
Dec 13, 2023	0.0075	0.0080	0.0075	0.0075	0.0075	301,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7285-0.0003(-0.04%)

CRUDE OIL79.42+0.43(+0.54%)

Bitcoin CAD84,582.83-1,818.66(-2.10%)

Greenstone Resources Limited (GSR.AX)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7285
-0.0003(-0.04%)

CRUDE OIL
79.42
+0.43(+0.54%)

Bitcoin CAD
84,582.83
-1,818.66(-2.10%)