AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,455.00 | 1,465.00 | 1,400.00 | 1,440.00 | 1,440.00 | 62,562 |
| 2026-02-05 | 1,515.00 | 1,525.00 | 1,400.00 | 1,425.00 | 1,425.00 | 72,330 |
| 2026-02-04 | 1,510.00 | 1,550.00 | 1,445.00 | 1,455.00 | 1,455.00 | 57,127 |
| 2026-02-03 | 1,505.00 | 1,565.00 | 1,445.00 | 1,490.00 | 1,490.00 | 95,840 |
| 2026-02-02 | 1,450.00 | 1,515.00 | 1,385.00 | 1,475.00 | 1,475.00 | 210,872 |
| 2026-01-30 | 1,680.00 | 1,680.00 | 1,490.00 | 1,530.00 | 1,530.00 | 98,060 |
| 2026-01-29 | 1,710.00 | 1,785.00 | 1,570.00 | 1,620.00 | 1,620.00 | 107,843 |
| 2026-01-28 | 1,595.00 | 1,710.00 | 1,595.00 | 1,700.00 | 1,700.00 | 169,799 |
| 2026-01-27 | 1,630.00 | 1,671.62 | 1,525.00 | 1,550.00 | 1,550.00 | 85,717 |
| 2026-01-26 | 1,655.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | 91,395 |
| 2026-01-23 | 1,625.00 | 1,670.00 | 1,555.00 | 1,610.00 | 1,610.00 | 69,531 |
| 2026-01-22 | 1,600.00 | 1,650.00 | 1,480.00 | 1,585.00 | 1,585.00 | 140,863 |
| 2026-01-21 | 1,680.00 | 1,745.00 | 1,625.00 | 1,635.00 | 1,635.00 | 109,063 |
| 2026-01-20 | 1,650.00 | 1,700.00 | 1,625.00 | 1,680.00 | 1,680.00 | 82,978 |
| 2026-01-19 | 1,635.00 | 1,680.00 | 1,610.00 | 1,650.00 | 1,650.00 | 87,586 |
| 2026-01-16 | 1,580.00 | 1,650.00 | 1,545.00 | 1,640.00 | 1,640.00 | 136,568 |
| 2026-01-15 | 1,545.00 | 1,590.00 | 1,505.00 | 1,570.00 | 1,570.00 | 63,196 |
| 2026-01-14 | 1,550.00 | 1,570.00 | 1,515.00 | 1,545.00 | 1,545.00 | 68,295 |
| 2026-01-13 | 1,540.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,530.00 | 90,448 |
| 2026-01-12 | 1,430.00 | 1,540.00 | 1,430.00 | 1,540.00 | 1,540.00 | 164,051 |
| 2026-01-09 | 1,430.00 | 1,445.00 | 1,380.00 | 1,400.00 | 1,400.00 | 48,176 |
| 2026-01-08 | 1,345.00 | 1,430.00 | 1,315.00 | 1,430.00 | 1,430.00 | 103,414 |
| 2026-01-07 | 1,400.00 | 1,400.00 | 1,300.00 | 1,340.00 | 1,340.00 | 23,632 |
| 2026-01-06 | 1,400.00 | 1,400.00 | 1,340.00 | 1,395.00 | 1,395.00 | 37,163 |
| 2026-01-05 | 1,285.00 | 1,370.00 | 1,265.00 | 1,370.00 | 1,370.00 | 75,362 |
| 2026-01-02 | 1,280.00 | 1,292.90 | 1,200.00 | 1,290.00 | 1,290.00 | 82,840 |
| 2025-12-31 | 1,200.00 | 1,240.00 | 1,185.00 | 1,235.00 | 1,235.00 | 23,031 |
| 2025-12-30 | 1,165.00 | 1,250.00 | 1,165.00 | 1,225.00 | 1,225.00 | 53,873 |
| 2025-12-29 | 1,290.00 | 1,310.00 | 1,160.00 | 1,200.00 | 1,200.00 | 97,073 |
| 2025-12-24 | 1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | 16,585 |
| 2025-12-23 | 1,280.00 | 1,325.00 | 1,235.00 | 1,275.00 | 1,275.00 | 25,007 |
| 2025-12-22 | 1,200.00 | 1,320.00 | 1,200.00 | 1,295.00 | 1,295.00 | 84,597 |
| 2025-12-19 | 1,160.00 | 1,265.00 | 1,160.00 | 1,230.00 | 1,230.00 | 27,484 |
| 2025-12-18 | 1,225.00 | 1,270.00 | 1,170.00 | 1,230.00 | 1,230.00 | 28,465 |
| 2025-12-17 | 1,220.00 | 1,250.00 | 1,170.00 | 1,235.00 | 1,235.00 | 23,607 |
| 2025-12-16 | 1,195.00 | 1,245.00 | 1,160.00 | 1,210.00 | 1,210.00 | 28,049 |
| 2025-12-15 | 1,240.00 | 1,280.00 | 1,175.00 | 1,190.00 | 1,190.00 | 76,405 |
| 2025-12-12 | 1,165.00 | 1,240.00 | 1,155.00 | 1,240.00 | 1,240.00 | 278,854 |
| 2025-12-11 | 1,040.00 | 1,200.00 | 1,020.00 | 1,160.00 | 1,160.00 | 162,958 |
| 2025-12-10 | 1,040.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 21,838 |
| 2025-12-09 | 976.00 | 1,035.00 | 974.00 | 1,025.00 | 1,025.00 | 27,019 |
| 2025-12-08 | 1,030.00 | 1,040.00 | 990.00 | 1,015.00 | 1,015.00 | 25,406 |
| 2025-12-05 | 1,035.00 | 1,040.00 | 996.00 | 1,030.00 | 1,030.00 | 31,199 |
| 2025-12-04 | 1,035.00 | 1,045.00 | 980.00 | 1,020.00 | 1,020.00 | 24,775 |
| 2025-12-03 | 1,005.00 | 1,045.00 | 992.74 | 1,010.00 | 1,010.00 | 38,250 |
| 2025-12-02 | 1,085.00 | 1,085.00 | 968.00 | 990.00 | 990.00 | 87,890 |
| 2025-12-01 | 986.00 | 1,100.00 | 986.00 | 1,085.00 | 1,085.00 | 92,212 |
| 2025-11-28 | 932.00 | 998.00 | 926.00 | 986.00 | 986.00 | 50,102 |
| 2025-11-27 | 950.00 | 998.00 | 926.00 | 930.00 | 930.00 | 40,669 |
| 2025-11-26 | 910.00 | 976.00 | 910.00 | 954.00 | 954.00 | 37,047 |
| 2025-11-25 | 948.00 | 950.00 | 888.00 | 928.00 | 928.00 | 51,830 |
| 2025-11-24 | 910.00 | 944.00 | 900.00 | 944.00 | 944.00 | 23,977 |
| 2025-11-21 | 940.00 | 940.00 | 886.00 | 902.00 | 902.00 | 60,496 |
| 2025-11-20 | 942.00 | 980.00 | 918.00 | 952.00 | 952.00 | 10,543 |
| 2025-11-19 | 924.00 | 988.00 | 910.00 | 962.00 | 962.00 | 22,579 |
| 2025-11-18 | 900.00 | 968.00 | 900.00 | 922.00 | 922.00 | 25,625 |
| 2025-11-17 | 932.00 | 950.00 | 910.00 | 938.00 | 938.00 | 15,606 |
| 2025-11-14 | 986.00 | 1,010.00 | 894.00 | 946.00 | 946.00 | 139,124 |
| 2025-11-13 | 998.00 | 1,050.00 | 986.00 | 1,010.00 | 1,010.00 | 112,342 |
| 2025-11-12 | 1,000.00 | 1,000.00 | 952.00 | 986.00 | 986.00 | 19,294 |
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.