AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 130.00 | 135.00 | 122.05 | 130.00 | 130.00 | 53,223 |
| 2022-04-11 | 118.00 | 123.01 | 114.99 | 120.25 | 120.25 | 31,725 |
| 2022-04-08 | 116.80 | 118.33 | 115.00 | 115.00 | 115.00 | 26,227 |
| 2022-04-07 | 115.00 | 116.80 | 112.15 | 114.00 | 114.00 | 20,064 |
| 2022-04-06 | 114.82 | 114.82 | 111.00 | 111.00 | 111.00 | 12,953 |
| 2022-04-05 | 110.00 | 113.12 | 109.17 | 111.00 | 111.00 | 45,865 |
| 2022-04-04 | 111.22 | 117.51 | 110.50 | 113.50 | 113.50 | 10,391 |
| 2022-04-01 | 111.22 | 114.37 | 111.22 | 113.50 | 113.50 | 12,620 |
| 2022-03-31 | 111.22 | 113.50 | 111.22 | 113.50 | 113.50 | 2,638 |
| 2022-03-30 | 110.00 | 115.09 | 108.43 | 113.50 | 113.50 | 48,602 |
| 2022-03-29 | 107.50 | 109.50 | 105.00 | 107.50 | 107.50 | 34,508 |
| 2022-03-28 | 108.71 | 110.00 | 108.71 | 110.00 | 110.00 | 4,488 |
| 2022-03-25 | 112.00 | 114.00 | 110.88 | 112.25 | 112.25 | 13,701 |
| 2022-03-24 | 109.50 | 110.83 | 106.38 | 109.50 | 109.50 | 29,589 |
| 2022-03-23 | 109.50 | 109.50 | 107.50 | 107.50 | 107.50 | 2,013 |
| 2022-03-22 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-03-21 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 202 |
| 2022-03-18 | 107.00 | 111.50 | 107.00 | 107.00 | 107.00 | 5,902 |
| 2022-03-17 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 2,974 |
| 2022-03-16 | 107.00 | 108.38 | 107.00 | 107.00 | 107.00 | 5,844 |
| 2022-03-15 | 110.90 | 110.90 | 107.00 | 109.50 | 109.50 | 2,291 |
| 2022-03-14 | 107.50 | 112.51 | 107.00 | 109.50 | 109.50 | 12,744 |
| 2022-03-11 | 112.50 | 117.17 | 107.00 | 109.50 | 109.50 | 21,826 |
| 2022-03-10 | 117.29 | 117.29 | 112.50 | 115.00 | 115.00 | 9,040 |
| 2022-03-09 | 115.00 | 117.64 | 112.83 | 115.00 | 115.00 | 37,375 |
| 2022-03-08 | 107.00 | 118.00 | 106.48 | 114.50 | 114.50 | 74,453 |
| 2022-03-07 | 93.800 | 106.45 | 88.200 | 105.00 | 105.00 | 159,807 |
| 2022-03-04 | 105.50 | 107.61 | 89.651 | 90.000 | 90.000 | 244,497 |
| 2022-03-03 | 121.00 | 121.29 | 106.76 | 112.00 | 112.00 | 123,379 |
| 2022-03-02 | 124.00 | 124.86 | 121.00 | 123.50 | 123.50 | 29,617 |
| 2022-03-01 | 127.00 | 127.19 | 123.00 | 125.25 | 125.25 | 170,829 |
| 2022-02-28 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 41,613 |
| 2022-02-25 | 127.50 | 130.37 | 124.45 | 128.50 | 128.50 | 176,252 |
| 2022-02-24 | 129.50 | 137.55 | 129.50 | 131.00 | 131.00 | 13,337 |
| 2022-02-23 | 133.50 | 137.61 | 130.50 | 134.50 | 134.50 | 69,833 |
| 2022-02-22 | 135.50 | 137.26 | 130.50 | 130.50 | 130.50 | 48,395 |
| 2022-02-21 | 141.00 | 144.54 | 136.21 | 138.50 | 138.50 | 30,877 |
| 2022-02-18 | 137.00 | 145.00 | 132.50 | 142.25 | 142.25 | 117,372 |
| 2022-02-17 | 129.00 | 136.55 | 128.70 | 133.75 | 133.75 | 68,203 |
| 2022-02-16 | 126.34 | 127.28 | 125.25 | 125.25 | 125.25 | 30,088 |
| 2022-02-15 | 128.00 | 128.11 | 123.78 | 128.00 | 128.00 | 38,541 |
| 2022-02-14 | 120.50 | 127.00 | 120.50 | 126.25 | 126.25 | 48,468 |
| 2022-02-11 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 12,723 |
| 2022-02-10 | 117.50 | 120.37 | 117.50 | 118.50 | 118.50 | 16,527 |
| 2022-02-09 | 119.00 | 120.25 | 118.50 | 120.25 | 120.25 | 9,197 |
| 2022-02-08 | 120.54 | 120.54 | 118.40 | 120.50 | 120.50 | 8,396 |
| 2022-02-07 | 120.50 | 126.50 | 119.32 | 120.50 | 120.50 | 35,449 |
| 2022-02-04 | 123.47 | 124.28 | 122.50 | 122.50 | 122.50 | 465 |
| 2022-02-03 | 123.50 | 124.90 | 122.00 | 122.25 | 122.25 | 23,789 |
| 2022-02-02 | 126.50 | 129.48 | 123.40 | 125.50 | 125.50 | 23,743 |
| 2022-02-01 | 125.00 | 125.50 | 123.73 | 125.50 | 125.50 | 9,339 |
| 2022-01-31 | 119.00 | 129.60 | 118.95 | 125.00 | 125.00 | 48,157 |
| 2022-01-28 | 115.50 | 118.22 | 114.00 | 116.00 | 116.00 | 26,558 |
| 2022-01-27 | 118.00 | 118.00 | 115.72 | 116.50 | 116.50 | 12,909 |
| 2022-01-26 | 115.50 | 119.18 | 115.50 | 117.50 | 117.50 | 2,129 |
| 2022-01-25 | 115.74 | 119.20 | 115.70 | 117.50 | 117.50 | 8,441 |
| 2022-01-24 | 120.50 | 122.61 | 115.00 | 117.50 | 117.50 | 17,579 |
| 2022-01-21 | 122.79 | 122.79 | 119.71 | 120.25 | 120.25 | 17,600 |
| 2022-01-20 | 122.67 | 122.79 | 119.71 | 120.00 | 120.00 | 6,705 |
| 2022-01-19 | 121.00 | 122.82 | 118.09 | 120.00 | 120.00 | 23,947 |
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.