AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 104.00 | 111.15 | 102.00 | 110.00 | 110.00 | 83,019 |
| 2024-06-11 | 106.00 | 109.02 | 105.30 | 108.00 | 108.00 | 2,675 |
| 2024-06-10 | 102.00 | 107.50 | 102.00 | 107.50 | 107.50 | 16,405 |
| 2024-06-07 | 106.00 | 111.34 | 104.00 | 104.00 | 104.00 | 14,756 |
| 2024-06-06 | 111.00 | 111.00 | 102.35 | 105.50 | 105.50 | 22,927 |
| 2024-06-05 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-06-04 | 108.64 | 108.64 | 102.47 | 106.50 | 106.50 | 5,768 |
| 2024-06-03 | 106.70 | 106.70 | 102.00 | 106.50 | 106.50 | 4,772 |
| 2024-05-31 | 105.00 | 106.00 | 102.00 | 105.50 | 105.50 | 201,905 |
| 2024-05-30 | 104.30 | 108.90 | 104.30 | 108.00 | 108.00 | 439 |
| 2024-05-29 | 110.00 | 110.30 | 104.90 | 105.50 | 105.50 | 36,381 |
| 2024-05-28 | 112.00 | 115.45 | 110.00 | 111.00 | 111.00 | 8,981 |
| 2024-05-24 | 111.00 | 113.85 | 110.00 | 110.50 | 110.50 | 133,482 |
| 2024-05-23 | 112.10 | 112.89 | 110.50 | 110.50 | 110.50 | 5,792 |
| 2024-05-22 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 16,047 |
| 2024-05-21 | 116.00 | 117.79 | 115.05 | 115.50 | 115.50 | 16,167 |
| 2024-05-20 | 119.70 | 119.80 | 116.20 | 117.50 | 117.50 | 22,204 |
| 2024-05-17 | 115.00 | 119.00 | 113.35 | 116.50 | 116.50 | 19,682 |
| 2024-05-16 | 117.00 | 117.50 | 112.40 | 117.50 | 117.50 | 10,039 |
| 2024-05-15 | 111.00 | 114.16 | 109.10 | 112.50 | 112.50 | 20,233 |
| 2024-05-14 | 124.00 | 125.00 | 112.00 | 112.00 | 112.00 | 77,677 |
| 2024-05-13 | 124.00 | 124.00 | 114.40 | 118.00 | 118.00 | 11,352 |
| 2024-05-10 | 114.00 | 124.23 | 114.00 | 119.00 | 119.00 | 3,747 |
| 2024-05-09 | 124.00 | 124.23 | 114.55 | 119.50 | 119.50 | 6,205 |
| 2024-05-08 | 118.00 | 124.23 | 114.55 | 119.50 | 119.50 | 3,024 |
| 2024-05-07 | 120.00 | 124.70 | 119.00 | 122.00 | 122.00 | 8,978 |
| 2024-05-03 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,300 |
| 2024-05-02 | 118.00 | 119.50 | 112.70 | 116.50 | 116.50 | 21,675 |
| 2024-05-01 | 123.70 | 124.00 | 118.00 | 124.00 | 124.00 | 15,872 |
| 2024-04-30 | 128.00 | 129.00 | 118.00 | 127.00 | 127.00 | 33,358 |
| 2024-04-29 | 125.00 | 130.00 | 120.00 | 130.00 | 130.00 | 29,905 |
| 2024-04-26 | 135.00 | 135.00 | 123.00 | 128.50 | 128.50 | 5,532 |
| 2024-04-25 | 124.00 | 135.00 | 123.82 | 128.50 | 128.50 | 12,434 |
| 2024-04-24 | 129.00 | 135.00 | 122.00 | 133.50 | 133.50 | 32,252 |
| 2024-04-23 | 124.00 | 128.80 | 124.00 | 128.00 | 128.00 | 8,247 |
| 2024-04-22 | 128.00 | 134.50 | 124.00 | 129.00 | 129.00 | 21,735 |
| 2024-04-19 | 133.00 | 133.46 | 124.00 | 133.00 | 133.00 | 18,121 |
| 2024-04-18 | 127.00 | 133.46 | 124.00 | 129.50 | 129.50 | 13,204 |
| 2024-04-17 | 125.00 | 131.60 | 124.00 | 129.50 | 129.50 | 33,693 |
| 2024-04-16 | 114.00 | 127.50 | 110.10 | 123.00 | 123.00 | 68,182 |
| 2024-04-15 | 113.00 | 117.00 | 105.45 | 109.50 | 109.50 | 39,765 |
| 2024-04-12 | 108.00 | 122.00 | 107.00 | 117.50 | 117.50 | 83,593 |
| 2024-04-11 | 108.00 | 108.00 | 100.00 | 108.00 | 108.00 | 10,275 |
| 2024-04-10 | 107.53 | 107.53 | 101.50 | 103.25 | 103.25 | 3,816 |
| 2024-04-09 | 98.980 | 107.53 | 98.500 | 103.25 | 103.25 | 20,260 |
| 2024-04-08 | 105.66 | 105.66 | 98.790 | 103.25 | 103.25 | 10,077 |
| 2024-04-05 | 102.00 | 108.80 | 96.600 | 100.25 | 100.25 | 22,110 |
| 2024-04-04 | 105.00 | 109.60 | 99.500 | 103.00 | 103.00 | 27,760 |
| 2024-04-03 | 103.00 | 105.00 | 96.600 | 101.75 | 101.75 | 45,303 |
| 2024-04-02 | 95.725 | 105.00 | 95.725 | 100.25 | 100.25 | 34,607 |
| 2024-03-28 | 95.000 | 95.000 | 85.500 | 93.250 | 93.250 | 32,202 |
| 2024-03-27 | 85.975 | 90.250 | 85.975 | 90.250 | 90.250 | 550 |
| 2024-03-26 | 85.500 | 93.580 | 85.500 | 89.750 | 89.750 | 6,057 |
| 2024-03-25 | 92.745 | 94.500 | 88.830 | 91.750 | 91.750 | 21,767 |
| 2024-03-22 | 92.000 | 94.000 | 85.825 | 92.000 | 92.000 | 46,197 |
| 2024-03-21 | 87.000 | 92.800 | 85.000 | 89.750 | 89.750 | 61,470 |
| 2024-03-20 | 80.500 | 86.376 | 80.500 | 85.250 | 85.250 | 41,892 |
| 2024-03-19 | 80.500 | 85.000 | 80.500 | 85.000 | 85.000 | 4,400 |
| 2024-03-18 | 85.000 | 85.000 | 81.500 | 84.500 | 84.500 | 18,579 |
| 2024-03-15 | 85.000 | 90.460 | 85.000 | 87.250 | 87.250 | 11,033 |
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.