AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 90.000 | 94.000 | 85.105 | 86.000 | 86.000 | 50,938 |
| 2024-03-13 | 95.000 | 95.000 | 86.500 | 90.250 | 90.250 | 16,330 |
| 2024-03-12 | 91.700 | 91.700 | 87.500 | 90.250 | 90.250 | 25,905 |
| 2024-03-11 | 95.000 | 95.000 | 86.450 | 90.250 | 90.250 | 2,025 |
| 2024-03-08 | 90.000 | 93.500 | 86.450 | 90.250 | 90.250 | 30,135 |
| 2024-03-07 | 87.500 | 90.250 | 87.500 | 90.250 | 90.250 | 29,367 |
| 2024-03-06 | 88.500 | 92.800 | 88.500 | 91.750 | 91.750 | 15,775 |
| 2024-03-05 | 91.965 | 92.800 | 90.577 | 92.750 | 92.750 | 34,052 |
| 2024-03-04 | 87.000 | 89.750 | 87.000 | 89.750 | 89.750 | 8,219 |
| 2024-03-01 | 89.000 | 89.000 | 86.750 | 86.750 | 86.750 | 15,837 |
| 2024-02-29 | 86.000 | 87.250 | 84.750 | 87.250 | 87.250 | 9,836 |
| 2024-02-28 | 85.500 | 85.850 | 80.046 | 82.250 | 82.250 | 38,561 |
| 2024-02-27 | 85.570 | 89.000 | 85.570 | 89.000 | 89.000 | 4,263 |
| 2024-02-26 | 93.250 | 93.250 | 85.500 | 89.000 | 89.000 | 18,447 |
| 2024-02-23 | 92.500 | 92.500 | 89.000 | 90.500 | 90.500 | 8,907 |
| 2024-02-22 | 93.000 | 93.000 | 88.055 | 90.250 | 90.250 | 24,993 |
| 2024-02-21 | 88.750 | 90.750 | 88.280 | 90.750 | 90.750 | 220 |
| 2024-02-20 | 88.000 | 93.510 | 88.000 | 91.000 | 91.000 | 8,788 |
| 2024-02-19 | 90.500 | 91.500 | 90.000 | 91.500 | 91.500 | 4,439 |
| 2024-02-16 | 90.900 | 94.500 | 90.900 | 92.500 | 92.500 | 2,109 |
| 2024-02-15 | 96.000 | 96.000 | 90.500 | 93.000 | 93.000 | 39,216 |
| 2024-02-14 | 96.375 | 96.375 | 88.100 | 94.250 | 94.250 | 23,983 |
| 2024-02-13 | 104.00 | 104.00 | 90.000 | 93.250 | 93.250 | 109,090 |
| 2024-02-12 | 101.00 | 102.75 | 96.000 | 99.500 | 99.500 | 28,519 |
| 2024-02-09 | 103.02 | 103.02 | 97.240 | 100.50 | 100.50 | 10,801 |
| 2024-02-08 | 103.28 | 103.28 | 97.830 | 100.75 | 100.75 | 10,416 |
| 2024-02-07 | 103.00 | 103.05 | 97.000 | 100.75 | 100.75 | 27,310 |
| 2024-02-06 | 103.00 | 106.00 | 98.000 | 101.00 | 101.00 | 55,205 |
| 2024-02-05 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-02-02 | 102.00 | 106.50 | 102.00 | 106.50 | 106.50 | 1,094 |
| 2024-02-01 | 104.40 | 107.00 | 104.40 | 107.00 | 107.00 | 10,392 |
| 2024-01-31 | 100.00 | 108.00 | 100.00 | 107.00 | 107.00 | 26,349 |
| 2024-01-30 | 106.00 | 106.00 | 101.20 | 103.50 | 103.50 | 1,580 |
| 2024-01-29 | 105.63 | 105.70 | 98.880 | 103.50 | 103.50 | 8,453 |
| 2024-01-26 | 98.930 | 102.25 | 98.930 | 102.25 | 102.25 | 2,600 |
| 2024-01-25 | 106.70 | 106.70 | 101.30 | 104.50 | 104.50 | 11,528 |
| 2024-01-24 | 102.00 | 106.50 | 101.30 | 104.50 | 104.50 | 17,435 |
| 2024-01-23 | 102.50 | 106.70 | 102.00 | 105.00 | 105.00 | 8,918 |
| 2024-01-22 | 110.00 | 110.00 | 103.35 | 104.00 | 104.00 | 4,306 |
| 2024-01-19 | 106.01 | 107.50 | 105.25 | 107.50 | 107.50 | 2,948 |
| 2024-01-18 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | 3,000 |
| 2024-01-17 | 107.20 | 107.50 | 106.00 | 107.50 | 107.50 | 1,521 |
| 2024-01-16 | 114.00 | 114.00 | 106.00 | 110.50 | 110.50 | 5,588 |
| 2024-01-15 | 114.00 | 114.00 | 110.50 | 110.50 | 110.50 | 175 |
| 2024-01-12 | 106.00 | 114.00 | 106.00 | 110.00 | 110.00 | 1,035 |
| 2024-01-11 | 114.00 | 114.00 | 106.00 | 110.00 | 110.00 | 9,324 |
| 2024-01-10 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 1,700 |
| 2024-01-09 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | 1,277 |
| 2024-01-08 | 113.00 | 113.00 | 110.25 | 112.00 | 112.00 | 18,271 |
| 2024-01-05 | 110.25 | 114.75 | 110.25 | 112.50 | 112.50 | 15,894 |
| 2024-01-04 | 111.20 | 118.00 | 110.10 | 112.50 | 112.50 | 22,754 |
| 2024-01-03 | 114.00 | 118.00 | 106.25 | 116.50 | 116.50 | 74,066 |
| 2024-01-02 | 112.00 | 113.00 | 103.50 | 109.00 | 109.00 | 34,101 |
| 2023-12-29 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | 1,987 |
| 2023-12-28 | 105.00 | 109.00 | 102.00 | 105.00 | 105.00 | 15,262 |
| 2023-12-27 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 6,084 |
| 2023-12-22 | 107.00 | 107.00 | 100.00 | 105.00 | 105.00 | 23,681 |
| 2023-12-21 | 110.00 | 110.00 | 100.00 | 105.00 | 105.00 | 5,872 |
| 2023-12-20 | 105.00 | 109.45 | 100.00 | 105.00 | 105.00 | 16,257 |
| 2023-12-19 | 106.10 | 107.50 | 105.25 | 107.50 | 107.50 | 9,557 |
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.