AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 998.00 | 1,020.00 | 952.00 | 978.00 | 978.00 | 88,422 |
| 2025-11-10 | 878.00 | 995.00 | 870.24 | 962.00 | 962.00 | 85,536 |
| 2025-11-07 | 918.00 | 946.00 | 868.00 | 886.00 | 886.00 | 62,920 |
| 2025-11-06 | 888.00 | 942.00 | 864.00 | 936.00 | 936.00 | 28,527 |
| 2025-11-05 | 892.00 | 918.00 | 840.00 | 862.00 | 862.00 | 30,653 |
| 2025-11-04 | 878.00 | 948.00 | 850.00 | 856.00 | 856.00 | 56,415 |
| 2025-11-03 | 970.00 | 974.00 | 882.00 | 912.00 | 912.00 | 41,482 |
| 2025-10-31 | 920.00 | 970.00 | 900.90 | 930.00 | 930.00 | 52,549 |
| 2025-10-30 | 880.00 | 926.00 | 868.00 | 896.00 | 896.00 | 67,187 |
| 2025-10-29 | 858.00 | 948.00 | 832.00 | 896.00 | 896.00 | 76,430 |
| 2025-10-28 | 876.00 | 876.00 | 760.00 | 838.00 | 838.00 | 262,533 |
| 2025-10-27 | 944.00 | 944.00 | 830.00 | 868.00 | 868.00 | 129,025 |
| 2025-10-24 | 944.00 | 976.00 | 872.00 | 904.00 | 904.00 | 67,188 |
| 2025-10-23 | 898.00 | 994.00 | 860.00 | 944.00 | 944.00 | 94,097 |
| 2025-10-22 | 930.00 | 950.00 | 812.00 | 888.00 | 888.00 | 164,321 |
| 2025-10-21 | 1,035.00 | 1,040.00 | 806.00 | 900.00 | 900.00 | 340,059 |
| 2025-10-20 | 1,020.00 | 1,045.00 | 960.00 | 1,030.00 | 1,030.00 | 83,050 |
| 2025-10-17 | 1,085.00 | 1,150.00 | 990.00 | 1,000.00 | 1,000.00 | 106,218 |
| 2025-10-16 | 1,120.00 | 1,120.00 | 1,025.00 | 1,040.00 | 1,040.00 | 139,628 |
| 2025-10-15 | 1,035.00 | 1,120.00 | 1,015.00 | 1,090.00 | 1,090.00 | 154,368 |
| 2025-10-14 | 1,020.00 | 1,050.00 | 966.00 | 1,040.00 | 1,040.00 | 118,415 |
| 2025-10-13 | 948.00 | 1,055.00 | 948.00 | 1,020.00 | 1,020.00 | 157,448 |
| 2025-10-10 | 970.00 | 990.00 | 920.00 | 934.00 | 934.00 | 77,379 |
| 2025-10-09 | 988.00 | 1,025.00 | 952.00 | 966.00 | 966.00 | 53,009 |
| 2025-10-08 | 998.00 | 1,025.00 | 960.00 | 984.00 | 984.00 | 88,649 |
| 2025-10-07 | 980.00 | 1,005.00 | 920.00 | 996.00 | 996.00 | 143,145 |
| 2025-10-06 | 1,000.00 | 1,000.00 | 904.00 | 950.00 | 950.00 | 120,600 |
| 2025-10-03 | 920.00 | 996.00 | 894.00 | 948.00 | 948.00 | 89,414 |
| 2025-10-02 | 900.00 | 940.00 | 884.00 | 920.00 | 920.00 | 147,996 |
| 2025-10-01 | 876.00 | 964.00 | 850.00 | 890.00 | 890.00 | 98,133 |
| 2025-09-30 | 870.00 | 870.00 | 808.00 | 840.00 | 840.00 | 56,282 |
| 2025-09-29 | 834.00 | 848.00 | 810.00 | 844.00 | 844.00 | 85,790 |
| 2025-09-26 | 800.00 | 840.00 | 788.00 | 800.00 | 800.00 | 61,775 |
| 2025-09-25 | 770.00 | 818.00 | 740.00 | 778.00 | 778.00 | 133,634 |
| 2025-09-24 | 804.00 | 822.00 | 788.00 | 792.00 | 792.00 | 33,216 |
| 2025-09-23 | 822.00 | 840.00 | 796.00 | 802.00 | 802.00 | 66,321 |
| 2025-09-22 | 820.00 | 846.00 | 794.00 | 806.00 | 806.00 | 113,208 |
| 2025-09-19 | 788.00 | 830.00 | 764.00 | 820.00 | 820.00 | 56,485 |
| 2025-09-18 | 770.00 | 800.00 | 760.00 | 774.00 | 774.00 | 59,965 |
| 2025-09-17 | 820.00 | 820.00 | 742.00 | 778.00 | 778.00 | 78,203 |
| 2025-09-16 | 822.00 | 830.00 | 796.00 | 816.00 | 816.00 | 53,630 |
| 2025-09-15 | 792.00 | 838.00 | 792.00 | 816.00 | 816.00 | 26,169 |
| 2025-09-12 | 834.00 | 840.00 | 782.00 | 816.00 | 816.00 | 27,136 |
| 2025-09-11 | 780.00 | 848.00 | 780.00 | 826.00 | 826.00 | 15,685 |
| 2025-09-10 | 780.00 | 828.00 | 764.00 | 798.00 | 798.00 | 73,418 |
| 2025-09-09 | 800.00 | 800.00 | 760.00 | 774.00 | 774.00 | 90,661 |
| 2025-09-08 | 848.00 | 848.97 | 780.00 | 792.00 | 792.00 | 63,616 |
| 2025-09-05 | 850.00 | 850.00 | 799.45 | 820.00 | 820.00 | 29,117 |
| 2025-09-04 | 850.00 | 850.00 | 782.00 | 818.00 | 818.00 | 35,634 |
| 2025-09-03 | 874.00 | 874.00 | 800.00 | 850.00 | 850.00 | 91,719 |
| 2025-09-02 | 850.00 | 888.00 | 764.00 | 814.00 | 814.00 | 155,206 |
| 2025-09-01 | 788.00 | 850.00 | 780.96 | 846.00 | 846.00 | 102,965 |
| 2025-08-29 | 800.00 | 800.00 | 750.00 | 764.00 | 764.00 | 112,719 |
| 2025-08-28 | 712.00 | 798.00 | 712.00 | 768.00 | 768.00 | 110,851 |
| 2025-08-27 | 720.00 | 746.00 | 704.00 | 704.00 | 704.00 | 61,412 |
| 2025-08-26 | 700.00 | 720.00 | 692.00 | 712.00 | 712.00 | 100,090 |
| 2025-08-22 | 690.00 | 700.00 | 672.00 | 690.00 | 690.00 | 53,980 |
| 2025-08-21 | 682.00 | 700.00 | 646.00 | 700.00 | 700.00 | 47,243 |
| 2025-08-20 | 658.00 | 682.00 | 640.00 | 651.00 | 651.00 | 32,580 |
| 2025-08-19 | 670.00 | 682.00 | 654.00 | 658.00 | 658.00 | 25,502 |
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.