AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,115.00 | 1,210.00 | 1,115.00 | 1,150.00 | 1,150.00 | 59,544 |
| 2026-05-05 | 1,135.00 | 1,135.00 | 1,090.00 | 1,105.00 | 1,105.00 | 44,541 |
| 2026-05-01 | 1,150.00 | 1,150.00 | 1,070.00 | 1,125.00 | 1,125.00 | 24,665 |
| 2026-04-30 | 1,060.00 | 1,145.00 | 1,040.00 | 1,100.00 | 1,100.00 | 71,677 |
| 2026-04-29 | 1,185.00 | 1,185.00 | 1,044.57 | 1,055.00 | 1,055.00 | 72,880 |
| 2026-04-28 | 1,125.00 | 1,210.00 | 1,115.00 | 1,140.00 | 1,140.00 | 48,708 |
| 2026-04-27 | 1,130.00 | 1,190.00 | 1,120.00 | 1,145.00 | 1,145.00 | 49,003 |
| 2026-04-24 | 1,165.00 | 1,205.00 | 1,130.00 | 1,130.00 | 1,130.00 | 70,401 |
| 2026-04-23 | 1,210.00 | 1,250.00 | 1,175.00 | 1,175.00 | 1,175.00 | 49,534 |
| 2026-04-22 | 1,220.00 | 1,260.00 | 1,215.00 | 1,230.00 | 1,230.00 | 20,294 |
| 2026-04-21 | 1,250.00 | 1,290.00 | 1,225.00 | 1,235.00 | 1,235.00 | 22,485 |
| 2026-04-20 | 1,340.00 | 1,340.00 | 1,250.00 | 1,260.00 | 1,260.00 | 39,010 |
| 2026-04-17 | 1,285.00 | 1,320.00 | 1,225.00 | 1,310.00 | 1,310.00 | 57,359 |
| 2026-04-16 | 1,280.00 | 1,280.00 | 1,230.00 | 1,240.00 | 1,240.00 | 22,283 |
| 2026-04-15 | 1,270.00 | 1,310.00 | 1,230.00 | 1,235.00 | 1,235.00 | 46,592 |
| 2026-04-14 | 1,205.00 | 1,300.00 | 1,205.00 | 1,265.00 | 1,265.00 | 25,334 |
| 2026-04-13 | 1,240.00 | 1,255.00 | 1,200.00 | 1,235.00 | 1,235.00 | 52,367 |
| 2026-04-10 | 1,275.00 | 1,305.00 | 1,235.00 | 1,270.00 | 1,270.00 | 74,433 |
| 2026-04-09 | 1,310.00 | 1,333.07 | 1,265.00 | 1,275.00 | 1,275.00 | 45,023 |
| 2026-04-08 | 1,350.00 | 1,420.00 | 1,315.00 | 1,330.00 | 1,330.00 | 93,211 |
| 2026-04-07 | 1,230.00 | 1,235.00 | 1,185.00 | 1,210.00 | 1,210.00 | 85,329 |
| 2026-04-02 | 1,180.00 | 1,262.21 | 1,110.00 | 1,230.00 | 1,230.00 | 284,562 |
| 2026-04-01 | 1,140.00 | 1,245.00 | 1,140.00 | 1,235.00 | 1,235.00 | 121,131 |
| 2026-03-31 | 1,080.00 | 1,130.00 | 1,060.00 | 1,110.00 | 1,110.00 | 61,562 |
| 2026-03-30 | 1,060.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,080.00 | 45,013 |
| 2026-03-27 | 1,045.00 | 1,100.00 | 1,010.00 | 1,065.00 | 1,065.00 | 83,668 |
| 2026-03-26 | 1,090.00 | 1,090.00 | 1,010.00 | 1,045.00 | 1,045.00 | 115,411 |
| 2026-03-25 | 1,060.00 | 1,190.00 | 1,015.00 | 1,105.00 | 1,105.00 | 267,295 |
| 2026-03-24 | 980.00 | 1,020.00 | 946.00 | 1,015.00 | 1,015.00 | 71,438 |
| 2026-03-23 | 900.00 | 1,000.00 | 861.97 | 980.00 | 980.00 | 231,377 |
| 2026-03-20 | 978.00 | 996.00 | 910.00 | 932.00 | 932.00 | 190,785 |
| 2026-03-19 | 1,070.00 | 1,080.00 | 930.00 | 954.00 | 954.00 | 468,120 |
| 2026-03-18 | 1,200.00 | 1,200.00 | 1,064.80 | 1,110.00 | 1,110.00 | 106,506 |
| 2026-03-17 | 1,120.00 | 1,190.00 | 1,075.00 | 1,145.00 | 1,145.00 | 86,597 |
| 2026-03-16 | 1,135.00 | 1,136.81 | 1,080.00 | 1,115.00 | 1,115.00 | 87,932 |
| 2026-03-13 | 1,305.00 | 1,305.00 | 1,055.00 | 1,145.00 | 1,145.00 | 630,020 |
| 2026-03-12 | 1,340.00 | 1,395.00 | 1,265.00 | 1,295.00 | 1,295.00 | 74,995 |
| 2026-03-11 | 1,360.00 | 1,405.00 | 1,302.09 | 1,305.00 | 1,305.00 | 74,869 |
| 2026-03-10 | 1,350.00 | 1,410.00 | 1,315.00 | 1,365.00 | 1,365.00 | 90,293 |
| 2026-03-09 | 1,365.00 | 1,385.00 | 1,260.00 | 1,300.00 | 1,300.00 | 101,086 |
| 2026-03-06 | 1,375.00 | 1,405.00 | 1,325.00 | 1,360.00 | 1,360.00 | 118,301 |
| 2026-03-05 | 1,555.00 | 1,555.00 | 1,330.00 | 1,370.00 | 1,370.00 | 157,901 |
| 2026-03-04 | 1,590.00 | 1,615.00 | 1,485.00 | 1,505.00 | 1,505.00 | 159,378 |
| 2026-03-03 | 1,625.00 | 1,630.00 | 1,525.00 | 1,580.00 | 1,580.00 | 121,514 |
| 2026-03-02 | 1,650.00 | 1,750.00 | 1,510.00 | 1,555.00 | 1,555.00 | 116,509 |
| 2026-02-27 | 1,595.00 | 1,655.00 | 1,565.00 | 1,620.00 | 1,620.00 | 97,227 |
| 2026-02-26 | 1,520.00 | 1,600.00 | 1,510.00 | 1,590.00 | 1,590.00 | 63,163 |
| 2026-02-25 | 1,515.00 | 1,555.00 | 1,490.00 | 1,535.00 | 1,535.00 | 58,674 |
| 2026-02-24 | 1,570.00 | 1,570.00 | 1,450.00 | 1,490.00 | 1,490.00 | 57,405 |
| 2026-02-23 | 1,535.00 | 1,575.00 | 1,510.00 | 1,570.00 | 1,570.00 | 61,168 |
| 2026-02-20 | 1,490.00 | 1,530.00 | 1,430.00 | 1,500.00 | 1,500.00 | 25,987 |
| 2026-02-19 | 1,440.00 | 1,495.00 | 1,440.00 | 1,485.00 | 1,485.00 | 23,285 |
| 2026-02-18 | 1,445.00 | 1,470.00 | 1,395.00 | 1,470.00 | 1,470.00 | 34,865 |
| 2026-02-17 | 1,510.00 | 1,520.00 | 1,385.00 | 1,430.00 | 1,430.00 | 47,219 |
| 2026-02-16 | 1,540.00 | 1,540.00 | 1,460.00 | 1,530.00 | 1,530.00 | 41,866 |
| 2026-02-13 | 1,430.00 | 1,495.00 | 1,420.00 | 1,465.00 | 1,465.00 | 54,596 |
| 2026-02-12 | 1,490.00 | 1,520.00 | 1,440.00 | 1,455.00 | 1,455.00 | 22,921 |
| 2026-02-11 | 1,465.00 | 1,540.00 | 1,460.00 | 1,485.00 | 1,485.00 | 66,540 |
| 2026-02-10 | 1,490.00 | 1,510.00 | 1,440.00 | 1,465.00 | 1,465.00 | 36,162 |
| 2026-02-09 | 1,430.00 | 1,510.00 | 1,430.00 | 1,510.00 | 1,510.00 | 58,265 |
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.