AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 670.00 | 700.00 | 626.00 | 666.00 | 666.00 | 63,666 |
| 2025-08-15 | 638.00 | 670.48 | 608.00 | 670.00 | 670.00 | 85,009 |
| 2025-08-14 | 630.00 | 644.00 | 604.00 | 638.00 | 638.00 | 59,650 |
| 2025-08-13 | 612.00 | 636.00 | 612.00 | 620.00 | 620.00 | 36,331 |
| 2025-08-12 | 618.00 | 634.00 | 599.29 | 612.00 | 612.00 | 36,269 |
| 2025-08-11 | 646.00 | 646.00 | 616.00 | 618.00 | 618.00 | 20,269 |
| 2025-08-08 | 640.00 | 650.00 | 624.00 | 638.00 | 638.00 | 28,878 |
| 2025-08-07 | 618.00 | 640.00 | 606.00 | 620.00 | 620.00 | 23,003 |
| 2025-08-06 | 622.00 | 630.00 | 597.98 | 618.00 | 618.00 | 26,831 |
| 2025-08-05 | 634.00 | 634.00 | 603.24 | 622.00 | 622.00 | 34,364 |
| 2025-08-04 | 610.00 | 630.00 | 600.00 | 630.00 | 630.00 | 35,622 |
| 2025-08-01 | 598.00 | 618.00 | 592.00 | 598.00 | 598.00 | 31,915 |
| 2025-07-31 | 624.00 | 650.00 | 590.00 | 590.00 | 590.00 | 46,766 |
| 2025-07-30 | 644.00 | 644.00 | 626.00 | 630.00 | 630.00 | 74,988 |
| 2025-07-29 | 576.00 | 640.00 | 576.00 | 628.00 | 628.00 | 98,726 |
| 2025-07-28 | 590.00 | 600.00 | 560.00 | 578.00 | 578.00 | 32,891 |
| 2025-07-25 | 598.00 | 600.00 | 582.00 | 586.00 | 586.00 | 21,244 |
| 2025-07-24 | 618.00 | 628.38 | 582.00 | 592.00 | 592.00 | 61,700 |
| 2025-07-23 | 614.00 | 640.00 | 602.00 | 620.00 | 620.00 | 41,584 |
| 2025-07-22 | 630.00 | 640.00 | 610.00 | 614.00 | 614.00 | 31,794 |
| 2025-07-21 | 628.00 | 650.00 | 618.00 | 632.00 | 632.00 | 102,608 |
| 2025-07-18 | 600.00 | 658.00 | 596.22 | 624.00 | 624.00 | 267,612 |
| 2025-07-17 | 578.00 | 592.00 | 572.00 | 578.00 | 578.00 | 84,229 |
| 2025-07-16 | 536.00 | 587.00 | 536.00 | 568.00 | 568.00 | 55,119 |
| 2025-07-15 | 570.00 | 578.00 | 538.00 | 538.00 | 538.00 | 56,990 |
| 2025-07-14 | 570.00 | 580.00 | 553.89 | 562.00 | 562.00 | 132,466 |
| 2025-07-11 | 540.00 | 568.00 | 528.25 | 550.00 | 550.00 | 124,873 |
| 2025-07-10 | 522.00 | 538.00 | 520.00 | 528.00 | 528.00 | 54,101 |
| 2025-07-09 | 538.00 | 538.00 | 520.00 | 520.00 | 520.00 | 74,675 |
| 2025-07-08 | 530.00 | 540.00 | 517.30 | 523.00 | 523.00 | 92,189 |
| 2025-07-07 | 520.00 | 530.00 | 515.30 | 522.00 | 522.00 | 106,822 |
| 2025-07-04 | 518.00 | 528.00 | 505.00 | 518.00 | 518.00 | 66,988 |
| 2025-07-03 | 514.00 | 520.00 | 504.00 | 508.00 | 508.00 | 36,954 |
| 2025-07-02 | 520.00 | 524.00 | 512.00 | 515.00 | 515.00 | 28,436 |
| 2025-07-01 | 488.00 | 522.14 | 480.81 | 516.00 | 516.00 | 94,425 |
| 2025-06-30 | 480.00 | 488.00 | 474.24 | 481.00 | 481.00 | 18,660 |
| 2025-06-27 | 478.00 | 487.00 | 461.00 | 479.50 | 479.50 | 20,662 |
| 2025-06-26 | 485.00 | 488.00 | 478.00 | 483.00 | 483.00 | 39,999 |
| 2025-06-25 | 480.00 | 489.29 | 465.00 | 482.50 | 482.50 | 45,740 |
| 2025-06-24 | 485.00 | 485.00 | 463.00 | 477.00 | 477.00 | 30,997 |
| 2025-06-23 | 467.00 | 487.00 | 450.89 | 487.00 | 487.00 | 82,462 |
| 2025-06-20 | 470.00 | 478.29 | 465.79 | 471.00 | 471.00 | 34,259 |
| 2025-06-19 | 470.00 | 487.00 | 470.00 | 474.50 | 474.50 | 41,644 |
| 2025-06-18 | 468.00 | 487.00 | 463.39 | 473.00 | 473.00 | 43,720 |
| 2025-06-17 | 487.00 | 487.00 | 460.00 | 465.00 | 465.00 | 39,182 |
| 2025-06-16 | 495.00 | 510.00 | 451.00 | 474.50 | 474.50 | 95,789 |
| 2025-06-13 | 425.00 | 497.00 | 425.00 | 495.00 | 495.00 | 141,469 |
| 2025-06-12 | 415.00 | 434.00 | 401.00 | 415.50 | 415.50 | 31,247 |
| 2025-06-11 | 400.00 | 434.00 | 400.00 | 418.00 | 418.00 | 47,595 |
| 2025-06-10 | 414.00 | 428.75 | 405.00 | 421.00 | 421.00 | 32,939 |
| 2025-06-09 | 415.00 | 417.40 | 396.26 | 416.00 | 416.00 | 25,501 |
| 2025-06-06 | 414.00 | 415.00 | 403.00 | 415.00 | 415.00 | 11,011 |
| 2025-06-05 | 410.00 | 415.00 | 402.00 | 408.00 | 408.00 | 18,048 |
| 2025-06-04 | 409.00 | 410.64 | 395.00 | 410.00 | 410.00 | 25,819 |
| 2025-06-03 | 414.00 | 414.00 | 398.33 | 404.50 | 404.50 | 18,023 |
| 2025-06-02 | 391.00 | 414.00 | 391.00 | 414.00 | 414.00 | 20,204 |
| 2025-05-30 | 393.00 | 410.00 | 381.00 | 395.00 | 395.00 | 24,426 |
| 2025-05-29 | 382.00 | 394.00 | 375.19 | 383.50 | 383.50 | 10,319 |
| 2025-05-28 | 395.00 | 395.00 | 379.24 | 382.00 | 382.00 | 16,370 |
| 2025-05-27 | 399.00 | 399.00 | 378.85 | 384.00 | 384.00 | 12,509 |
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.