AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 121.00 | 122.72 | 116.49 | 120.00 | 120.00 | 4,963 |
| 2022-01-17 | 120.57 | 120.73 | 116.49 | 118.25 | 118.25 | 9,743 |
| 2022-01-14 | 116.00 | 120.00 | 111.77 | 117.50 | 117.50 | 41,687 |
| 2022-01-13 | 115.67 | 115.73 | 113.00 | 113.00 | 113.00 | 4,137 |
| 2022-01-12 | 113.50 | 115.77 | 111.73 | 113.00 | 113.00 | 7,134 |
| 2022-01-11 | 111.62 | 113.40 | 111.50 | 111.50 | 111.50 | 3,295 |
| 2022-01-10 | 112.50 | 113.35 | 111.50 | 111.50 | 111.50 | 2,014 |
| 2022-01-07 | 105.00 | 116.58 | 105.00 | 114.00 | 114.00 | 130,109 |
| 2022-01-06 | 109.00 | 109.88 | 104.00 | 107.00 | 107.00 | 59,426 |
| 2022-01-05 | 113.50 | 115.00 | 109.88 | 112.00 | 112.00 | 34,790 |
| 2022-01-04 | 116.00 | 116.00 | 110.80 | 114.25 | 114.25 | 6,879 |
| 2021-12-31 | 110.90 | 117.00 | 110.90 | 114.50 | 114.50 | 10,157 |
| 2021-12-30 | 113.00 | 118.50 | 113.00 | 114.50 | 114.50 | 7,348 |
| 2021-12-29 | 115.50 | 118.50 | 110.00 | 114.50 | 114.50 | 2,059 |
| 2021-12-24 | 114.05 | 114.75 | 114.05 | 114.75 | 114.75 | 7,000 |
| 2021-12-23 | 114.00 | 114.27 | 110.23 | 112.25 | 112.25 | 15,419 |
| 2021-12-22 | 115.00 | 115.39 | 114.25 | 114.25 | 114.25 | 12,173 |
| 2021-12-21 | 118.33 | 118.33 | 115.42 | 116.25 | 116.25 | 1,245 |
| 2021-12-20 | 116.00 | 119.00 | 115.00 | 116.75 | 116.75 | 4,621 |
| 2021-12-17 | 117.42 | 120.50 | 116.42 | 117.50 | 117.50 | 12,517 |
| 2021-12-16 | 117.50 | 120.50 | 117.50 | 120.50 | 120.50 | 873 |
| 2021-12-15 | 117.00 | 120.75 | 117.00 | 120.75 | 120.75 | 9,467 |
| 2021-12-14 | 119.87 | 121.00 | 119.87 | 121.00 | 121.00 | 50 |
| 2021-12-13 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2021-12-10 | 120.00 | 121.00 | 118.50 | 121.00 | 121.00 | 12,068 |
| 2021-12-09 | 123.69 | 123.69 | 120.54 | 122.50 | 122.50 | 2,054 |
| 2021-12-08 | 120.54 | 122.50 | 120.54 | 122.50 | 122.50 | 98 |
| 2021-12-07 | 123.82 | 123.82 | 122.50 | 122.50 | 122.50 | 1,607 |
| 2021-12-06 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 7,394 |
| 2021-12-03 | 122.00 | 123.50 | 122.00 | 123.50 | 123.50 | 5,670 |
| 2021-12-02 | 123.54 | 123.54 | 120.00 | 122.50 | 122.50 | 3,232 |
| 2021-12-01 | 119.50 | 123.82 | 119.38 | 122.50 | 122.50 | 14,431 |
| 2021-11-30 | 120.50 | 122.00 | 120.04 | 122.00 | 122.00 | 13,424 |
| 2021-11-29 | 121.34 | 127.50 | 120.92 | 124.00 | 124.00 | 457 |
| 2021-11-26 | 125.00 | 128.00 | 121.00 | 128.00 | 128.00 | 21,267 |
| 2021-11-25 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2021-11-24 | 128.01 | 128.01 | 125.10 | 126.00 | 126.00 | 10,710 |
| 2021-11-23 | 133.50 | 133.50 | 123.00 | 124.00 | 124.00 | 68,563 |
| 2021-11-22 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 16,783 |
| 2021-11-19 | 130.54 | 134.50 | 130.50 | 134.50 | 134.50 | 805 |
| 2021-11-18 | 132.00 | 134.50 | 130.50 | 134.50 | 134.50 | 6,915 |
| 2021-11-17 | 130.50 | 137.62 | 130.32 | 135.50 | 135.50 | 49,411 |
| 2021-11-16 | 128.00 | 132.05 | 127.83 | 129.50 | 129.50 | 42,742 |
| 2021-11-15 | 123.00 | 131.00 | 123.00 | 128.00 | 128.00 | 19,515 |
| 2021-11-12 | 125.50 | 129.23 | 123.00 | 126.25 | 126.25 | 20,020 |
| 2021-11-11 | 127.00 | 129.26 | 123.39 | 126.25 | 126.25 | 16,716 |
| 2021-11-10 | 121.50 | 125.00 | 120.00 | 125.00 | 125.00 | 33,644 |
| 2021-11-09 | 117.70 | 121.50 | 117.70 | 119.50 | 119.50 | 1,524 |
| 2021-11-08 | 119.50 | 121.50 | 118.30 | 119.50 | 119.50 | 23,062 |
| 2021-11-05 | 122.00 | 122.28 | 117.00 | 120.00 | 120.00 | 68,618 |
| 2021-11-04 | 126.00 | 126.00 | 122.50 | 123.25 | 123.25 | 6,274 |
| 2021-11-03 | 127.20 | 127.20 | 122.75 | 124.75 | 124.75 | 2,821 |
| 2021-11-02 | 129.50 | 129.50 | 125.00 | 125.00 | 125.00 | 40,377 |
| 2021-11-01 | 132.00 | 132.34 | 126.51 | 130.00 | 130.00 | 45,459 |
| 2021-10-29 | 134.00 | 137.56 | 132.18 | 133.50 | 133.50 | 18,732 |
| 2021-10-28 | 132.00 | 138.70 | 132.00 | 135.50 | 135.50 | 5,333 |
| 2021-10-27 | 131.00 | 135.50 | 130.94 | 135.50 | 135.50 | 20,518 |
| 2021-10-26 | 135.25 | 135.25 | 130.77 | 132.50 | 132.50 | 10,246 |
| 2021-10-25 | 139.00 | 139.00 | 130.80 | 134.50 | 134.50 | 21,094 |
← NewerPage 21 of 21 · 1,259 trading days
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.