AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 75.400 | 79.344 | 75.400 | 77.900 | 77.900 | 5,181 |
| 2022-10-05 | 75.240 | 79.224 | 75.240 | 77.400 | 77.400 | 1,125 |
| 2022-10-04 | 79.800 | 79.800 | 77.000 | 77.400 | 77.400 | 10,964 |
| 2022-10-03 | 75.000 | 78.321 | 74.000 | 77.400 | 77.400 | 43,433 |
| 2022-09-30 | 75.340 | 79.556 | 75.000 | 78.400 | 78.400 | 10,731 |
| 2022-09-29 | 77.530 | 78.400 | 75.340 | 78.400 | 78.400 | 4,187 |
| 2022-09-28 | 78.200 | 79.900 | 77.000 | 79.900 | 79.900 | 19,341 |
| 2022-09-27 | 80.200 | 87.000 | 78.220 | 81.100 | 81.100 | 46,096 |
| 2022-09-26 | 85.000 | 87.464 | 80.580 | 84.000 | 84.000 | 18,589 |
| 2022-09-23 | 85.200 | 89.424 | 80.580 | 84.000 | 84.000 | 37,411 |
| 2022-09-22 | 88.000 | 88.000 | 85.440 | 87.600 | 87.600 | 10,000 |
| 2022-09-21 | 88.000 | 91.800 | 86.000 | 89.100 | 89.100 | 30,381 |
| 2022-09-20 | 90.420 | 90.900 | 90.190 | 90.900 | 90.900 | 5,744 |
| 2022-09-16 | 90.800 | 92.000 | 90.418 | 91.900 | 91.900 | 5,088 |
| 2022-09-15 | 96.704 | 96.704 | 94.400 | 94.400 | 94.400 | 204 |
| 2022-09-14 | 92.983 | 94.400 | 92.096 | 94.400 | 94.400 | 11,180 |
| 2022-09-13 | 94.360 | 95.900 | 94.360 | 95.900 | 95.900 | 6,602 |
| 2022-09-12 | 94.360 | 94.360 | 92.800 | 92.800 | 92.800 | 500 |
| 2022-09-09 | 94.800 | 94.800 | 91.240 | 92.800 | 92.800 | 5,432 |
| 2022-09-08 | 92.800 | 92.800 | 92.800 | 92.800 | 92.800 | 0 |
| 2022-09-07 | 91.240 | 92.800 | 91.240 | 92.800 | 92.800 | 5,004 |
| 2022-09-06 | 92.780 | 94.640 | 91.534 | 92.800 | 92.800 | 5,514 |
| 2022-09-05 | 93.800 | 93.800 | 93.800 | 93.800 | 93.800 | 0 |
| 2022-09-02 | 94.640 | 94.640 | 93.800 | 93.800 | 93.800 | 2,000 |
| 2022-09-01 | 91.000 | 93.800 | 91.000 | 93.800 | 93.800 | 9,695 |
| 2022-08-31 | 93.570 | 94.640 | 91.000 | 93.800 | 93.800 | 11,625 |
| 2022-08-30 | 97.000 | 97.000 | 94.900 | 94.900 | 94.900 | 1,500 |
| 2022-08-26 | 93.574 | 97.864 | 93.574 | 94.900 | 94.900 | 1,002 |
| 2022-08-25 | 94.800 | 97.000 | 94.800 | 96.800 | 96.800 | 1,054 |
| 2022-08-24 | 94.900 | 94.900 | 94.900 | 94.900 | 94.900 | 0 |
| 2022-08-23 | 93.000 | 97.864 | 91.156 | 94.900 | 94.900 | 5,472 |
| 2022-08-22 | 95.200 | 98.920 | 93.200 | 96.400 | 96.400 | 11,056 |
| 2022-08-19 | 98.200 | 100.74 | 93.200 | 98.350 | 98.350 | 34,574 |
| 2022-08-18 | 108.00 | 108.00 | 99.435 | 103.10 | 103.10 | 7,000 |
| 2022-08-17 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 0 |
| 2022-08-16 | 101.70 | 103.10 | 99.400 | 103.10 | 103.10 | 8,082 |
| 2022-08-15 | 104.50 | 108.00 | 100.50 | 104.25 | 104.25 | 15,507 |
| 2022-08-12 | 100.68 | 102.25 | 100.68 | 102.25 | 102.25 | 2 |
| 2022-08-11 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 0 |
| 2022-08-10 | 101.81 | 103.54 | 101.81 | 102.25 | 102.25 | 7,149 |
| 2022-08-09 | 106.00 | 106.46 | 98.000 | 99.850 | 99.850 | 34,580 |
| 2022-08-08 | 103.20 | 110.00 | 103.20 | 106.00 | 106.00 | 15,136 |
| 2022-08-05 | 108.32 | 108.32 | 106.00 | 106.00 | 106.00 | 1,364 |
| 2022-08-04 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 3,000 |
| 2022-08-03 | 109.08 | 109.08 | 102.39 | 103.50 | 103.50 | 9,395 |
| 2022-08-02 | 108.00 | 109.50 | 103.36 | 106.00 | 106.00 | 13,102 |
| 2022-08-01 | 109.50 | 117.28 | 108.78 | 110.00 | 110.00 | 25,060 |
| 2022-07-29 | 104.69 | 109.23 | 103.65 | 106.50 | 106.50 | 8,304 |
| 2022-07-28 | 105.50 | 110.00 | 103.00 | 106.50 | 106.50 | 11,925 |
| 2022-07-27 | 105.50 | 112.55 | 102.15 | 109.00 | 109.00 | 52,921 |
| 2022-07-26 | 103.68 | 107.08 | 103.68 | 104.00 | 104.00 | 2,442 |
| 2022-07-25 | 89.800 | 108.65 | 89.248 | 108.00 | 108.00 | 110,606 |
| 2022-07-22 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2022-07-21 | 89.724 | 89.724 | 83.000 | 86.000 | 86.000 | 2,051 |
| 2022-07-20 | 86.200 | 86.200 | 82.200 | 86.000 | 86.000 | 5,968 |
| 2022-07-19 | 82.590 | 86.000 | 82.590 | 86.000 | 86.000 | 5,400 |
| 2022-07-18 | 87.000 | 90.000 | 83.000 | 86.000 | 86.000 | 15,824 |
| 2022-07-15 | 86.800 | 86.800 | 83.000 | 84.500 | 84.500 | 6,467 |
| 2022-07-14 | 88.000 | 94.732 | 84.600 | 84.600 | 84.600 | 19,160 |
| 2022-07-13 | 90.000 | 92.420 | 88.340 | 91.500 | 91.500 | 23,350 |
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.