AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 400.00 | 405.00 | 375.66 | 400.00 | 400.00 | 15,017 |
| 2025-05-22 | 380.00 | 400.00 | 372.00 | 389.00 | 389.00 | 16,979 |
| 2025-05-21 | 340.00 | 390.00 | 340.00 | 372.00 | 372.00 | 13,528 |
| 2025-05-20 | 334.00 | 362.00 | 334.00 | 351.50 | 351.50 | 18,115 |
| 2025-05-19 | 324.00 | 347.45 | 324.00 | 343.50 | 343.50 | 28,723 |
| 2025-05-16 | 335.00 | 353.00 | 319.03 | 323.00 | 323.00 | 43,717 |
| 2025-05-15 | 344.00 | 353.00 | 334.00 | 334.00 | 334.00 | 11,582 |
| 2025-05-14 | 355.00 | 360.00 | 325.72 | 336.00 | 336.00 | 28,502 |
| 2025-05-13 | 364.00 | 364.00 | 341.00 | 345.00 | 345.00 | 18,279 |
| 2025-05-12 | 373.00 | 409.00 | 322.34 | 343.50 | 343.50 | 70,953 |
| 2025-05-09 | 378.00 | 409.00 | 372.27 | 389.00 | 389.00 | 14,170 |
| 2025-05-08 | 394.00 | 410.73 | 378.00 | 378.00 | 378.00 | 43,936 |
| 2025-05-07 | 426.00 | 426.00 | 394.00 | 400.00 | 400.00 | 20,052 |
| 2025-05-06 | 405.00 | 426.00 | 372.33 | 400.00 | 400.00 | 30,128 |
| 2025-05-02 | 377.00 | 405.00 | 377.00 | 394.00 | 394.00 | 25,319 |
| 2025-05-01 | 370.00 | 386.84 | 353.00 | 360.00 | 360.00 | 18,859 |
| 2025-04-30 | 364.00 | 378.33 | 364.00 | 377.00 | 377.00 | 19,251 |
| 2025-04-29 | 360.00 | 369.00 | 352.00 | 365.50 | 365.50 | 16,945 |
| 2025-04-28 | 374.00 | 384.00 | 352.00 | 364.50 | 364.50 | 5,156 |
| 2025-04-25 | 370.00 | 390.00 | 350.00 | 368.00 | 368.00 | 40,193 |
| 2025-04-24 | 362.00 | 400.00 | 349.00 | 359.00 | 359.00 | 33,153 |
| 2025-04-23 | 400.00 | 419.00 | 363.00 | 372.00 | 372.00 | 28,697 |
| 2025-04-22 | 403.00 | 430.00 | 391.00 | 410.00 | 410.00 | 55,450 |
| 2025-04-17 | 410.00 | 410.00 | 374.11 | 394.00 | 394.00 | 16,611 |
| 2025-04-16 | 374.00 | 410.00 | 351.00 | 410.00 | 410.00 | 97,097 |
| 2025-04-15 | 389.00 | 389.00 | 352.00 | 369.00 | 369.00 | 33,553 |
| 2025-04-14 | 380.00 | 389.00 | 364.00 | 376.00 | 376.00 | 30,500 |
| 2025-04-11 | 340.00 | 400.00 | 337.81 | 380.00 | 380.00 | 82,066 |
| 2025-04-10 | 303.00 | 339.00 | 303.00 | 330.00 | 330.00 | 8,967 |
| 2025-04-09 | 290.00 | 327.00 | 290.00 | 314.00 | 314.00 | 3,534 |
| 2025-04-08 | 315.00 | 327.00 | 300.00 | 315.00 | 315.00 | 17,812 |
| 2025-04-07 | 319.00 | 325.77 | 294.00 | 314.00 | 314.00 | 47,714 |
| 2025-04-04 | 318.00 | 326.00 | 306.10 | 315.50 | 315.50 | 41,210 |
| 2025-04-03 | 331.00 | 349.00 | 318.00 | 328.50 | 328.50 | 27,757 |
| 2025-04-02 | 351.00 | 368.00 | 330.00 | 340.00 | 340.00 | 30,878 |
| 2025-04-01 | 346.00 | 368.00 | 345.20 | 357.00 | 357.00 | 25,285 |
| 2025-03-31 | 330.00 | 350.00 | 312.00 | 341.00 | 341.00 | 15,979 |
| 2025-03-28 | 326.00 | 332.00 | 308.00 | 332.00 | 332.00 | 49,815 |
| 2025-03-27 | 314.00 | 326.00 | 313.45 | 320.00 | 320.00 | 8,050 |
| 2025-03-26 | 320.00 | 320.00 | 304.20 | 307.00 | 307.00 | 50,592 |
| 2025-03-25 | 314.00 | 330.00 | 305.80 | 314.00 | 314.00 | 18,013 |
| 2025-03-24 | 318.00 | 328.00 | 312.71 | 322.00 | 322.00 | 26,970 |
| 2025-03-21 | 322.00 | 338.00 | 318.00 | 327.00 | 327.00 | 21,792 |
| 2025-03-20 | 336.00 | 340.00 | 320.90 | 327.00 | 327.00 | 10,497 |
| 2025-03-19 | 342.00 | 360.00 | 326.00 | 328.00 | 328.00 | 32,019 |
| 2025-03-18 | 350.00 | 360.00 | 341.66 | 351.00 | 351.00 | 32,586 |
| 2025-03-17 | 338.00 | 351.66 | 334.66 | 344.00 | 344.00 | 84,574 |
| 2025-03-14 | 332.00 | 354.80 | 328.20 | 336.00 | 336.00 | 41,960 |
| 2025-03-13 | 318.00 | 331.40 | 300.00 | 322.00 | 322.00 | 32,884 |
| 2025-03-12 | 308.00 | 310.00 | 292.50 | 310.00 | 310.00 | 18,561 |
| 2025-03-11 | 302.00 | 318.00 | 290.00 | 290.00 | 290.00 | 30,416 |
| 2025-03-10 | 314.00 | 328.00 | 292.00 | 300.00 | 300.00 | 46,409 |
| 2025-03-07 | 322.00 | 327.45 | 314.00 | 320.00 | 320.00 | 24,939 |
| 2025-03-06 | 336.00 | 336.00 | 322.00 | 328.00 | 328.00 | 29,928 |
| 2025-03-05 | 328.00 | 336.00 | 323.60 | 329.00 | 329.00 | 16,987 |
| 2025-03-04 | 314.00 | 334.00 | 314.00 | 328.00 | 328.00 | 30,606 |
| 2025-03-03 | 312.00 | 324.00 | 302.00 | 319.00 | 319.00 | 20,280 |
| 2025-02-28 | 342.00 | 342.00 | 286.00 | 308.00 | 308.00 | 62,610 |
| 2025-02-27 | 328.00 | 340.00 | 316.75 | 329.00 | 329.00 | 62,133 |
| 2025-02-26 | 340.00 | 346.00 | 322.16 | 335.00 | 335.00 | 15,224 |
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.