AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 180.00 | 185.00 | 174.55 | 179.00 | 179.00 | 16,819 |
| 2024-09-04 | 180.00 | 180.00 | 171.00 | 176.00 | 176.00 | 11,128 |
| 2024-09-03 | 180.00 | 180.00 | 172.88 | 175.50 | 175.50 | 14,292 |
| 2024-09-02 | 169.00 | 180.00 | 169.00 | 175.50 | 175.50 | 10,671 |
| 2024-08-30 | 177.00 | 178.00 | 171.00 | 175.50 | 175.50 | 17,007 |
| 2024-08-29 | 177.00 | 177.00 | 170.00 | 172.00 | 172.00 | 3,211 |
| 2024-08-28 | 179.00 | 179.00 | 171.55 | 172.00 | 172.00 | 10,980 |
| 2024-08-27 | 167.00 | 177.00 | 167.00 | 172.00 | 172.00 | 8,892 |
| 2024-08-23 | 173.00 | 176.00 | 166.55 | 171.50 | 171.50 | 10,103 |
| 2024-08-22 | 169.00 | 177.00 | 168.00 | 170.00 | 170.00 | 7,211 |
| 2024-08-21 | 170.00 | 177.00 | 163.60 | 175.00 | 175.00 | 26,244 |
| 2024-08-20 | 150.00 | 168.50 | 150.00 | 168.50 | 168.50 | 27,775 |
| 2024-08-19 | 155.00 | 155.00 | 148.55 | 154.00 | 154.00 | 15,661 |
| 2024-08-16 | 154.00 | 155.00 | 146.00 | 150.50 | 150.50 | 13,315 |
| 2024-08-15 | 153.45 | 153.45 | 150.50 | 150.50 | 150.50 | 3,846 |
| 2024-08-14 | 158.00 | 158.00 | 146.00 | 150.50 | 150.50 | 25,835 |
| 2024-08-13 | 158.00 | 158.00 | 152.50 | 152.50 | 152.50 | 6,266 |
| 2024-08-12 | 156.00 | 158.00 | 146.32 | 153.00 | 153.00 | 7,491 |
| 2024-08-09 | 158.00 | 158.00 | 145.32 | 149.50 | 149.50 | 48,673 |
| 2024-08-08 | 158.00 | 158.00 | 149.00 | 153.50 | 153.50 | 6,298 |
| 2024-08-07 | 148.00 | 158.00 | 148.00 | 153.50 | 153.50 | 2,331 |
| 2024-08-06 | 158.00 | 158.00 | 148.32 | 153.50 | 153.50 | 2,993 |
| 2024-08-05 | 162.00 | 162.00 | 146.00 | 152.50 | 152.50 | 33,251 |
| 2024-08-02 | 146.00 | 165.00 | 146.00 | 160.50 | 160.50 | 19,304 |
| 2024-08-01 | 156.00 | 157.00 | 146.00 | 151.50 | 151.50 | 9,523 |
| 2024-07-31 | 153.84 | 154.55 | 150.50 | 150.50 | 150.50 | 3,337 |
| 2024-07-30 | 148.28 | 150.50 | 148.28 | 150.50 | 150.50 | 50 |
| 2024-07-29 | 155.90 | 155.90 | 148.00 | 151.00 | 151.00 | 3,635 |
| 2024-07-26 | 155.00 | 155.06 | 147.00 | 151.00 | 151.00 | 19,481 |
| 2024-07-25 | 150.84 | 155.00 | 147.40 | 151.00 | 151.00 | 8,811 |
| 2024-07-24 | 151.00 | 156.65 | 150.00 | 153.50 | 153.50 | 8,159 |
| 2024-07-23 | 151.35 | 157.65 | 151.35 | 154.50 | 154.50 | 1,703 |
| 2024-07-22 | 157.00 | 157.95 | 151.00 | 154.50 | 154.50 | 27,868 |
| 2024-07-19 | 156.00 | 159.00 | 151.72 | 154.00 | 154.00 | 18,761 |
| 2024-07-18 | 151.00 | 159.28 | 151.00 | 157.00 | 157.00 | 26,883 |
| 2024-07-17 | 149.00 | 160.00 | 147.00 | 160.00 | 160.00 | 43,892 |
| 2024-07-16 | 143.00 | 149.00 | 140.20 | 142.50 | 142.50 | 37,130 |
| 2024-07-15 | 142.00 | 153.45 | 141.85 | 145.00 | 145.00 | 61,586 |
| 2024-07-12 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 9,296 |
| 2024-07-11 | 138.25 | 138.25 | 136.20 | 138.00 | 138.00 | 1,873 |
| 2024-07-10 | 140.00 | 140.00 | 137.06 | 138.50 | 138.50 | 2,586 |
| 2024-07-09 | 146.00 | 146.00 | 140.00 | 141.50 | 141.50 | 21,559 |
| 2024-07-08 | 145.50 | 145.50 | 140.20 | 142.00 | 142.00 | 3,025 |
| 2024-07-05 | 151.00 | 151.00 | 140.55 | 143.50 | 143.50 | 10,126 |
| 2024-07-04 | 141.00 | 150.50 | 141.00 | 146.00 | 146.00 | 1,611 |
| 2024-07-03 | 144.00 | 154.00 | 141.25 | 143.50 | 143.50 | 51,455 |
| 2024-07-02 | 149.00 | 151.45 | 142.52 | 148.50 | 148.50 | 28,460 |
| 2024-07-01 | 140.00 | 148.60 | 138.55 | 145.00 | 145.00 | 27,296 |
| 2024-06-28 | 140.00 | 143.00 | 133.50 | 143.00 | 143.00 | 49,067 |
| 2024-06-27 | 140.00 | 140.27 | 129.55 | 138.50 | 138.50 | 22,453 |
| 2024-06-26 | 124.00 | 137.21 | 124.00 | 135.50 | 135.50 | 59,777 |
| 2024-06-25 | 131.00 | 143.00 | 122.80 | 130.00 | 130.00 | 51,311 |
| 2024-06-24 | 125.00 | 130.23 | 121.00 | 125.00 | 125.00 | 35,186 |
| 2024-06-21 | 124.00 | 129.00 | 124.00 | 126.00 | 126.00 | 22,244 |
| 2024-06-20 | 122.45 | 124.00 | 118.30 | 121.00 | 121.00 | 14,784 |
| 2024-06-19 | 126.00 | 126.00 | 118.01 | 121.00 | 121.00 | 36,943 |
| 2024-06-18 | 121.00 | 126.44 | 116.10 | 122.50 | 122.50 | 52,655 |
| 2024-06-17 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2024-06-14 | 115.00 | 115.00 | 109.20 | 114.00 | 114.00 | 28,280 |
| 2024-06-13 | 111.00 | 115.00 | 109.10 | 109.50 | 109.50 | 35,224 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.