AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 90.200 | 94.000 | 90.200 | 94.000 | 94.000 | 7,134 |
| 2022-07-11 | 85.000 | 96.100 | 80.372 | 96.100 | 96.100 | 71,974 |
| 2022-07-08 | 92.800 | 92.800 | 83.340 | 84.000 | 84.000 | 48,267 |
| 2022-07-07 | 90.000 | 92.800 | 88.000 | 90.500 | 90.500 | 23,936 |
| 2022-07-06 | 97.800 | 98.000 | 90.200 | 94.000 | 94.000 | 41,740 |
| 2022-07-05 | 98.200 | 103.94 | 94.000 | 94.000 | 94.000 | 31,071 |
| 2022-07-04 | 88.000 | 103.94 | 85.940 | 101.00 | 101.00 | 111,470 |
| 2022-07-01 | 89.600 | 89.600 | 89.000 | 89.000 | 89.000 | 1,562 |
| 2022-06-30 | 78.200 | 90.000 | 75.150 | 89.000 | 89.000 | 120,369 |
| 2022-06-29 | 104.50 | 104.50 | 78.500 | 78.500 | 78.500 | 236,309 |
| 2022-06-28 | 108.00 | 111.73 | 107.50 | 107.50 | 107.50 | 11,970 |
| 2022-06-27 | 110.00 | 119.00 | 109.00 | 112.50 | 112.50 | 57,042 |
| 2022-06-24 | 107.00 | 109.40 | 105.50 | 107.50 | 107.50 | 13,319 |
| 2022-06-23 | 105.00 | 107.70 | 102.50 | 105.75 | 105.75 | 32,370 |
| 2022-06-22 | 102.50 | 105.00 | 100.56 | 101.10 | 101.10 | 7,048 |
| 2022-06-21 | 108.00 | 109.96 | 96.200 | 98.500 | 98.500 | 115,340 |
| 2022-06-20 | 109.50 | 109.50 | 107.50 | 107.50 | 107.50 | 3,000 |
| 2022-06-17 | 109.50 | 110.00 | 108.29 | 108.50 | 108.50 | 14,050 |
| 2022-06-16 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | 2,000 |
| 2022-06-15 | 109.00 | 109.00 | 106.50 | 106.50 | 106.50 | 181 |
| 2022-06-14 | 111.50 | 112.31 | 104.36 | 106.50 | 106.50 | 4,182 |
| 2022-06-13 | 110.50 | 110.71 | 104.12 | 109.50 | 109.50 | 47,835 |
| 2022-06-10 | 111.00 | 116.70 | 111.00 | 114.25 | 114.25 | 31,387 |
| 2022-06-09 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2022-06-08 | 115.50 | 121.00 | 110.50 | 116.00 | 116.00 | 55,940 |
| 2022-06-07 | 121.94 | 122.75 | 121.00 | 122.75 | 122.75 | 4,247 |
| 2022-06-06 | 125.00 | 125.00 | 121.00 | 122.50 | 122.50 | 13,686 |
| 2022-06-01 | 124.06 | 124.06 | 120.05 | 122.50 | 122.50 | 30,393 |
| 2022-05-31 | 120.50 | 127.00 | 120.50 | 123.50 | 123.50 | 1,236 |
| 2022-05-30 | 122.60 | 125.93 | 122.32 | 123.50 | 123.50 | 4,482 |
| 2022-05-27 | 125.00 | 125.00 | 122.24 | 124.00 | 124.00 | 14,582 |
| 2022-05-26 | 120.00 | 123.87 | 115.50 | 120.75 | 120.75 | 25,612 |
| 2022-05-25 | 119.50 | 119.50 | 115.70 | 117.50 | 117.50 | 9,251 |
| 2022-05-24 | 115.50 | 118.86 | 115.50 | 117.75 | 117.75 | 8,358 |
| 2022-05-23 | 121.80 | 121.80 | 119.25 | 119.25 | 119.25 | 1,027 |
| 2022-05-20 | 116.00 | 119.00 | 115.88 | 119.00 | 119.00 | 8,293 |
| 2022-05-19 | 117.00 | 123.34 | 115.88 | 119.00 | 119.00 | 41,590 |
| 2022-05-18 | 125.50 | 125.50 | 117.00 | 120.25 | 120.25 | 35,631 |
| 2022-05-17 | 125.50 | 130.00 | 125.50 | 130.00 | 130.00 | 9,409 |
| 2022-05-16 | 126.98 | 130.00 | 125.25 | 130.00 | 130.00 | 14,372 |
| 2022-05-13 | 126.94 | 126.94 | 120.05 | 123.50 | 123.50 | 19,573 |
| 2022-05-12 | 127.45 | 127.45 | 120.83 | 123.50 | 123.50 | 23,025 |
| 2022-05-11 | 127.97 | 129.00 | 127.08 | 129.00 | 129.00 | 4,649 |
| 2022-05-10 | 135.00 | 135.00 | 127.71 | 130.00 | 130.00 | 28,776 |
| 2022-05-09 | 126.00 | 130.75 | 126.00 | 130.75 | 130.75 | 1,582 |
| 2022-05-06 | 133.00 | 133.00 | 128.71 | 129.50 | 129.50 | 5,220 |
| 2022-05-05 | 131.88 | 131.88 | 130.50 | 130.50 | 130.50 | 674 |
| 2022-05-04 | 135.00 | 135.00 | 131.49 | 133.00 | 133.00 | 16,744 |
| 2022-05-03 | 131.60 | 135.78 | 131.60 | 133.75 | 133.75 | 58 |
| 2022-04-29 | 136.00 | 136.00 | 132.26 | 133.00 | 133.00 | 8,150 |
| 2022-04-28 | 131.44 | 133.00 | 131.44 | 133.00 | 133.00 | 1,490 |
| 2022-04-27 | 131.44 | 133.00 | 131.44 | 133.00 | 133.00 | 1,100 |
| 2022-04-26 | 132.12 | 134.00 | 132.12 | 134.00 | 134.00 | 1,993 |
| 2022-04-25 | 140.00 | 140.00 | 130.50 | 135.25 | 135.25 | 36,223 |
| 2022-04-22 | 132.02 | 140.00 | 132.02 | 135.00 | 135.00 | 1,606 |
| 2022-04-21 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 110 |
| 2022-04-20 | 135.00 | 139.10 | 132.00 | 136.00 | 136.00 | 18,145 |
| 2022-04-19 | 138.00 | 140.29 | 135.73 | 137.50 | 137.50 | 17,208 |
| 2022-04-14 | 138.00 | 140.00 | 130.50 | 134.00 | 134.00 | 45,949 |
| 2022-04-13 | 135.00 | 140.00 | 125.98 | 135.00 | 135.00 | 66,753 |
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.