AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 816.00 | 868.00 | 810.00 | 842.00 | 842.00 | 40,580 |
| 2026-07-29 | 828.00 | 864.00 | 814.00 | 816.00 | 816.00 | 33,357 |
| 2026-07-28 | 820.00 | 868.00 | 814.00 | 830.00 | 830.00 | 14,497 |
| 2026-07-27 | 860.00 | 874.00 | 836.00 | 844.00 | 844.00 | 19,556 |
| 2026-07-24 | 830.00 | 860.00 | 818.00 | 858.00 | 858.00 | 28,444 |
| 2026-07-23 | 872.00 | 894.00 | 814.00 | 814.00 | 814.00 | 34,582 |
| 2026-07-22 | 850.00 | 890.00 | 850.00 | 880.00 | 880.00 | 31,953 |
| 2026-07-21 | 824.00 | 848.00 | 820.00 | 844.00 | 844.00 | 24,448 |
| 2026-07-20 | 814.00 | 828.50 | 798.00 | 816.00 | 816.00 | 73,836 |
| 2026-07-17 | 822.00 | 824.00 | 796.72 | 814.00 | 814.00 | 37,079 |
| 2026-07-16 | 838.00 | 844.00 | 816.00 | 830.00 | 830.00 | 48,838 |
| 2026-07-15 | 878.00 | 878.00 | 824.00 | 838.00 | 838.00 | 18,695 |
| 2026-07-14 | 870.00 | 878.00 | 830.00 | 858.00 | 858.00 | 23,580 |
| 2026-07-13 | 846.00 | 862.00 | 824.00 | 838.00 | 838.00 | 27,659 |
| 2026-07-10 | 854.00 | 880.00 | 840.00 | 862.00 | 862.00 | 22,259 |
| 2026-07-09 | 880.00 | 880.00 | 846.00 | 866.00 | 866.00 | 30,970 |
| 2026-07-08 | 880.00 | 880.00 | 830.00 | 840.00 | 840.00 | 86,424 |
| 2026-07-07 | 890.00 | 916.00 | 864.00 | 872.00 | 872.00 | 57,427 |
| 2026-07-06 | 940.00 | 940.00 | 888.00 | 904.00 | 904.00 | 23,736 |
| 2026-07-03 | 932.00 | 968.00 | 924.00 | 926.00 | 926.00 | 30,942 |
| 2026-07-02 | 920.00 | 934.00 | 880.00 | 910.00 | 910.00 | 34,212 |
| 2026-07-01 | 900.00 | 914.00 | 862.00 | 880.00 | 880.00 | 114,696 |
| 2026-06-30 | 920.00 | 932.00 | 880.00 | 888.00 | 888.00 | 25,956 |
| 2026-06-29 | 930.00 | 976.00 | 898.00 | 902.00 | 902.00 | 32,712 |
| 2026-06-26 | 922.00 | 958.00 | 912.73 | 942.00 | 942.00 | 46,180 |
| 2026-06-25 | 940.00 | 954.00 | 916.00 | 932.00 | 932.00 | 77,956 |
| 2026-06-24 | 950.00 | 978.00 | 912.00 | 936.00 | 936.00 | 59,646 |
| 2026-06-23 | 932.00 | 970.00 | 904.00 | 954.00 | 954.00 | 63,619 |
| 2026-06-22 | 976.00 | 1,010.00 | 960.00 | 974.00 | 974.00 | 45,249 |
| 2026-06-19 | 1,010.00 | 1,015.00 | 944.00 | 954.00 | 954.00 | 89,471 |
| 2026-06-18 | 1,095.00 | 1,095.00 | 996.00 | 998.00 | 998.00 | 46,175 |
| 2026-06-17 | 1,060.00 | 1,135.00 | 1,060.00 | 1,095.00 | 1,095.00 | 54,040 |
| 2026-06-16 | 1,105.00 | 1,145.00 | 1,080.00 | 1,080.00 | 1,080.00 | 75,869 |
| 2026-06-15 | 1,010.00 | 1,115.00 | 1,000.00 | 1,100.00 | 1,100.00 | 78,494 |
| 2026-06-12 | 946.00 | 1,015.00 | 942.00 | 1,005.00 | 1,005.00 | 104,120 |
| 2026-06-11 | 904.00 | 928.00 | 884.00 | 924.00 | 924.00 | 51,009 |
| 2026-06-10 | 900.00 | 928.00 | 880.00 | 894.00 | 894.00 | 134,604 |
| 2026-06-09 | 970.00 | 974.00 | 920.00 | 920.00 | 920.00 | 52,715 |
| 2026-06-08 | 960.00 | 1,090.00 | 946.00 | 966.00 | 966.00 | 72,915 |
| 2026-06-05 | 1,005.00 | 1,050.00 | 962.00 | 968.00 | 968.00 | 66,617 |
| 2026-06-04 | 1,050.00 | 1,050.00 | 992.00 | 1,000.00 | 1,000.00 | 42,565 |
| 2026-06-03 | 1,035.00 | 1,055.00 | 1,000.00 | 1,005.00 | 1,005.00 | 46,399 |
| 2026-06-02 | 1,035.00 | 1,075.00 | 1,005.00 | 1,010.00 | 1,010.00 | 64,089 |
| 2026-06-01 | 1,100.00 | 1,120.00 | 1,030.00 | 1,035.00 | 1,035.00 | 74,547 |
| 2026-05-29 | 1,130.00 | 1,130.00 | 1,080.00 | 1,090.00 | 1,090.00 | 37,769 |
| 2026-05-28 | 1,040.00 | 1,115.00 | 998.00 | 1,090.00 | 1,090.00 | 65,923 |
| 2026-05-27 | 1,090.00 | 1,095.00 | 1,030.00 | 1,045.00 | 1,045.00 | 42,429 |
| 2026-05-26 | 1,060.00 | 1,130.00 | 1,058.06 | 1,090.00 | 1,090.00 | 112,007 |
| 2026-05-22 | 1,090.00 | 1,090.00 | 1,035.00 | 1,055.00 | 1,055.00 | 39,277 |
| 2026-05-21 | 998.00 | 1,095.00 | 998.00 | 1,045.00 | 1,045.00 | 34,530 |
| 2026-05-20 | 1,025.00 | 1,060.00 | 975.77 | 1,050.00 | 1,050.00 | 93,808 |
| 2026-05-19 | 1,040.00 | 1,065.00 | 996.00 | 1,030.00 | 1,030.00 | 69,311 |
| 2026-05-18 | 1,090.00 | 1,135.00 | 992.00 | 1,065.00 | 1,065.00 | 182,205 |
| 2026-05-15 | 1,165.00 | 1,185.00 | 1,076.00 | 1,090.00 | 1,090.00 | 100,372 |
| 2026-05-14 | 1,240.00 | 1,240.00 | 1,130.00 | 1,185.00 | 1,185.00 | 38,472 |
| 2026-05-13 | 1,160.00 | 1,235.00 | 1,160.00 | 1,190.00 | 1,190.00 | 29,258 |
| 2026-05-12 | 1,245.00 | 1,245.00 | 1,180.00 | 1,180.00 | 1,180.00 | 38,022 |
| 2026-05-11 | 1,150.00 | 1,255.00 | 1,150.00 | 1,240.00 | 1,240.00 | 84,577 |
| 2026-05-08 | 1,260.00 | 1,265.00 | 1,165.00 | 1,200.00 | 1,200.00 | 67,184 |
| 2026-05-07 | 1,130.00 | 1,270.00 | 1,130.00 | 1,270.00 | 1,270.00 | 56,819 |
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.