AltynGold plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	101.00	109.00	101.00	105.00	105.00	4,734
2023-06-29	107.00	107.80	101.00	105.00	105.00	34,152
2023-06-28	104.00	107.00	101.00	104.50	104.50	49,617
2023-06-27	107.00	109.88	104.00	107.50	107.50	54,433
2023-06-26	112.00	113.00	111.93	113.00	113.00	18,090
2023-06-23	112.00	112.00	105.00	108.50	108.50	20,737
2023-06-22	106.26	112.00	106.26	108.50	108.50	10,818
2023-06-21	106.00	111.93	105.00	108.50	108.50	8,636
2023-06-20	110.00	112.93	106.91	109.50	109.50	7,854
2023-06-19	116.00	120.00	108.00	114.50	114.50	65,608
2023-06-16	119.00	128.90	117.24	125.50	125.50	105,593
2023-06-15	109.00	116.00	106.00	113.00	113.00	77,447
2023-06-14	103.00	105.50	101.72	105.50	105.50	20,042
2023-06-13	105.00	107.00	103.00	104.00	104.00	66,396
2023-06-12	109.50	109.50	109.50	109.50	109.50	0
2023-06-09	105.00	109.50	105.00	109.50	109.50	26,824
2023-06-08	114.00	114.00	105.00	109.50	109.50	19,284
2023-06-07	111.03	111.03	106.00	109.50	109.50	600
2023-06-06	114.00	114.00	106.00	109.50	109.50	2,091
2023-06-05	110.00	116.00	108.00	111.00	111.00	10,445
2023-06-02	115.00	115.00	112.50	112.50	112.50	1
2023-06-01	112.76	115.00	110.00	112.50	112.50	4,675
2023-05-31	113.00	114.00	110.75	111.50	111.50	10,988
2023-05-30	114.00	114.00	112.00	113.00	113.00	5,074
2023-05-26	111.00	113.10	108.00	111.00	111.00	25,441
2023-05-25	109.00	114.00	106.00	111.00	111.00	51,098
2023-05-24	102.00	113.00	102.00	108.00	108.00	127,737
2023-05-23	119.00	119.00	103.00	104.00	104.00	172,514
2023-05-22	124.00	124.00	118.00	121.00	121.00	11,570
2023-05-19	120.00	123.50	118.20	120.00	120.00	33,310
2023-05-18	120.00	128.00	120.00	124.50	124.50	14,328
2023-05-17	123.00	134.00	123.00	124.50	124.50	11,203
2023-05-16	130.00	132.00	125.00	129.50	129.50	11,540
2023-05-15	125.00	134.00	125.00	127.50	127.50	6,578
2023-05-12	127.20	134.00	126.54	132.00	132.00	7,456
2023-05-11	131.00	133.82	125.96	132.00	132.00	48,502
2023-05-10	125.09	134.00	125.09	128.00	128.00	38,070
2023-05-09	120.00	137.00	120.00	128.00	128.00	83,338
2023-05-02	111.00	111.00	111.00	111.00	111.00	0
2023-04-28	123.00	132.72	103.10	111.00	111.00	289,790
2023-04-27	135.50	135.50	135.50	135.50	135.50	0
2023-04-26	140.00	140.00	133.84	135.50	135.50	2,101
2023-04-25	133.84	136.00	133.84	136.00	136.00	440
2023-04-24	133.00	141.00	132.00	136.00	136.00	20,163
2023-04-21	141.00	141.90	136.10	140.50	140.50	37,600
2023-04-20	139.20	141.00	139.20	141.00	141.00	544
2023-04-19	139.00	145.00	139.00	141.50	141.50	17,236
2023-04-18	141.79	142.00	139.00	142.00	142.00	52,099
2023-04-17	141.79	147.12	141.79	143.50	143.50	30,544
2023-04-14	144.00	150.00	141.72	144.00	144.00	26,864
2023-04-13	143.00	149.00	140.00	140.00	140.00	27,059
2023-04-12	146.00	149.80	141.00	145.00	145.00	30,736
2023-04-11	146.99	155.00	146.00	149.00	149.00	10,598
2023-04-06	149.00	153.52	145.00	150.50	150.50	35,477
2023-04-05	145.00	158.40	144.46	150.00	150.00	94,226
2023-04-04	134.26	140.80	133.42	139.50	139.50	23,034
2023-04-03	133.00	140.00	133.00	136.50	136.50	30,265
2023-03-31	139.53	139.53	131.64	136.25	136.25	15,211
2023-03-30	132.88	140.00	131.64	135.25	135.25	13,365
2023-03-29	140.00	140.00	135.25	135.25	135.25	7,217

← NewerPage 15 of 22 · 1,266 trading daysOlder →

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.