AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 89.000 | 92.000 | 80.200 | 88.500 | 88.500 | 43,536 |
| 2022-12-30 | 86.000 | 86.000 | 82.500 | 82.500 | 82.500 | 2,589 |
| 2022-12-29 | 82.100 | 86.000 | 80.350 | 83.500 | 83.500 | 2,366 |
| 2022-12-28 | 83.000 | 86.160 | 80.350 | 83.500 | 83.500 | 5,771 |
| 2022-12-23 | 86.200 | 86.200 | 83.200 | 85.000 | 85.000 | 1,889 |
| 2022-12-22 | 86.160 | 86.160 | 85.000 | 85.000 | 85.000 | 500 |
| 2022-12-21 | 83.200 | 86.160 | 83.200 | 85.000 | 85.000 | 2,500 |
| 2022-12-20 | 86.200 | 86.200 | 83.200 | 85.000 | 85.000 | 7,615 |
| 2022-12-19 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2022-12-16 | 86.800 | 86.800 | 85.000 | 85.000 | 85.000 | 4,735 |
| 2022-12-15 | 87.000 | 87.000 | 85.090 | 85.900 | 85.900 | 9,475 |
| 2022-12-14 | 86.800 | 87.000 | 85.554 | 86.100 | 86.100 | 17,013 |
| 2022-12-13 | 86.000 | 87.760 | 82.000 | 83.400 | 83.400 | 12,846 |
| 2022-12-12 | 84.100 | 86.000 | 84.100 | 86.000 | 86.000 | 10,000 |
| 2022-12-09 | 84.910 | 89.640 | 84.910 | 86.900 | 86.900 | 25,000 |
| 2022-12-08 | 88.000 | 89.750 | 82.500 | 87.400 | 87.400 | 45,705 |
| 2022-12-07 | 90.000 | 94.500 | 88.858 | 91.900 | 91.900 | 16,089 |
| 2022-12-06 | 92.000 | 97.162 | 90.200 | 93.900 | 93.900 | 41,535 |
| 2022-12-05 | 89.800 | 98.304 | 83.200 | 95.000 | 95.000 | 30,722 |
| 2022-12-02 | 85.000 | 86.400 | 83.000 | 86.400 | 86.400 | 8,000 |
| 2022-12-01 | 83.950 | 89.750 | 83.950 | 87.500 | 87.500 | 2,309 |
| 2022-11-30 | 85.000 | 89.500 | 81.280 | 86.600 | 86.600 | 38,486 |
| 2022-11-29 | 82.000 | 82.600 | 77.730 | 82.600 | 82.600 | 5,592 |
| 2022-11-28 | 85.000 | 87.000 | 75.000 | 79.600 | 79.600 | 74,928 |
| 2022-11-25 | 90.200 | 90.200 | 80.290 | 84.900 | 84.900 | 82,991 |
| 2022-11-24 | 90.000 | 97.800 | 90.000 | 92.600 | 92.600 | 23,600 |
| 2022-11-23 | 97.000 | 97.000 | 90.078 | 93.900 | 93.900 | 1,017 |
| 2022-11-22 | 97.000 | 97.000 | 90.858 | 93.900 | 93.900 | 131 |
| 2022-11-21 | 90.390 | 96.942 | 90.390 | 93.900 | 93.900 | 881 |
| 2022-11-18 | 90.234 | 97.000 | 90.156 | 93.900 | 93.900 | 4,142 |
| 2022-11-17 | 93.204 | 98.066 | 91.036 | 94.000 | 94.000 | 17,740 |
| 2022-11-16 | 93.200 | 100.00 | 93.000 | 96.400 | 96.400 | 24,003 |
| 2022-11-15 | 90.000 | 99.000 | 89.900 | 96.600 | 96.600 | 31,440 |
| 2022-11-14 | 90.000 | 90.240 | 83.418 | 87.600 | 87.600 | 57,797 |
| 2022-11-11 | 88.000 | 97.471 | 87.800 | 93.900 | 93.900 | 59,150 |
| 2022-11-10 | 83.800 | 87.000 | 83.382 | 86.000 | 86.000 | 16,766 |
| 2022-11-09 | 83.800 | 83.800 | 80.900 | 80.900 | 80.900 | 1,573 |
| 2022-11-08 | 79.800 | 83.510 | 72.750 | 80.900 | 80.900 | 46,194 |
| 2022-11-07 | 72.748 | 78.460 | 72.340 | 75.400 | 75.400 | 1,116 |
| 2022-11-04 | 72.000 | 78.162 | 72.000 | 75.400 | 75.400 | 9,465 |
| 2022-11-03 | 73.260 | 73.260 | 73.200 | 73.200 | 73.200 | 5,000 |
| 2022-11-02 | 74.144 | 76.400 | 74.144 | 76.400 | 76.400 | 95 |
| 2022-11-01 | 75.000 | 76.400 | 74.000 | 76.400 | 76.400 | 3,175 |
| 2022-10-31 | 72.204 | 75.400 | 72.204 | 75.400 | 75.400 | 207 |
| 2022-10-28 | 78.800 | 78.800 | 72.926 | 75.500 | 75.500 | 8,869 |
| 2022-10-27 | 73.744 | 75.400 | 73.744 | 75.400 | 75.400 | 6,679 |
| 2022-10-26 | 75.200 | 75.706 | 70.000 | 72.400 | 72.400 | 26,483 |
| 2022-10-25 | 73.200 | 79.800 | 72.000 | 77.500 | 77.500 | 16,222 |
| 2022-10-24 | 74.916 | 76.959 | 73.926 | 76.500 | 76.500 | 11,011 |
| 2022-10-21 | 74.850 | 76.500 | 74.850 | 76.500 | 76.500 | 1,500 |
| 2022-10-20 | 79.800 | 79.800 | 73.266 | 76.500 | 76.500 | 14,880 |
| 2022-10-19 | 73.112 | 79.800 | 73.112 | 76.000 | 76.000 | 51 |
| 2022-10-18 | 78.584 | 78.584 | 76.000 | 76.000 | 76.000 | 87 |
| 2022-10-17 | 74.000 | 77.500 | 74.000 | 77.500 | 77.500 | 15,353 |
| 2022-10-14 | 74.800 | 74.800 | 73.500 | 73.500 | 73.500 | 8,000 |
| 2022-10-13 | 74.140 | 74.800 | 70.200 | 72.600 | 72.600 | 2,058 |
| 2022-10-12 | 74.800 | 74.800 | 72.600 | 72.600 | 72.600 | 25 |
| 2022-10-11 | 72.000 | 74.660 | 72.000 | 72.500 | 72.500 | 10,791 |
| 2022-10-10 | 73.000 | 74.660 | 72.000 | 73.400 | 73.400 | 9,819 |
| 2022-10-07 | 76.000 | 76.000 | 70.200 | 73.400 | 73.400 | 28,173 |
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.