AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 348.00 | 355.00 | 314.55 | 328.00 | 328.00 | 59,359 |
| 2025-02-24 | 346.00 | 364.70 | 342.00 | 352.00 | 352.00 | 49,346 |
| 2025-02-21 | 358.00 | 386.00 | 338.50 | 354.00 | 354.00 | 88,130 |
| 2025-02-20 | 340.00 | 378.00 | 328.00 | 363.00 | 363.00 | 77,091 |
| 2025-02-19 | 318.00 | 350.00 | 302.00 | 332.00 | 332.00 | 73,860 |
| 2025-02-18 | 318.00 | 318.00 | 294.00 | 306.00 | 306.00 | 26,240 |
| 2025-02-17 | 300.00 | 316.00 | 285.55 | 307.00 | 307.00 | 31,410 |
| 2025-02-14 | 284.00 | 308.00 | 284.00 | 293.00 | 293.00 | 25,724 |
| 2025-02-13 | 302.00 | 310.00 | 282.00 | 292.00 | 292.00 | 69,574 |
| 2025-02-12 | 318.00 | 318.00 | 282.96 | 290.00 | 290.00 | 61,112 |
| 2025-02-11 | 320.00 | 335.40 | 296.00 | 297.00 | 297.00 | 94,612 |
| 2025-02-10 | 308.00 | 324.00 | 292.34 | 311.00 | 311.00 | 106,501 |
| 2025-02-07 | 290.00 | 306.00 | 281.17 | 298.00 | 298.00 | 13,622 |
| 2025-02-06 | 308.00 | 316.24 | 281.11 | 289.00 | 289.00 | 33,113 |
| 2025-02-05 | 310.00 | 319.10 | 279.42 | 301.00 | 301.00 | 86,998 |
| 2025-02-04 | 272.00 | 300.00 | 270.04 | 295.00 | 295.00 | 96,325 |
| 2025-02-03 | 258.00 | 281.75 | 247.55 | 264.00 | 264.00 | 51,311 |
| 2025-01-31 | 246.00 | 257.92 | 236.56 | 254.00 | 254.00 | 58,352 |
| 2025-01-30 | 244.00 | 247.10 | 231.55 | 239.00 | 239.00 | 11,852 |
| 2025-01-29 | 248.00 | 248.89 | 230.00 | 239.00 | 239.00 | 36,151 |
| 2025-01-28 | 244.00 | 250.00 | 218.77 | 232.00 | 232.00 | 26,057 |
| 2025-01-27 | 234.00 | 258.00 | 232.00 | 241.00 | 241.00 | 43,669 |
| 2025-01-24 | 230.00 | 237.90 | 222.36 | 234.00 | 234.00 | 24,103 |
| 2025-01-23 | 226.00 | 233.88 | 222.00 | 222.00 | 222.00 | 12,798 |
| 2025-01-22 | 230.00 | 234.00 | 220.55 | 228.00 | 228.00 | 44,537 |
| 2025-01-21 | 224.00 | 224.00 | 218.60 | 221.00 | 221.00 | 13,690 |
| 2025-01-20 | 224.00 | 226.00 | 219.22 | 222.00 | 222.00 | 11,117 |
| 2025-01-17 | 224.75 | 224.75 | 218.20 | 220.00 | 220.00 | 2,742 |
| 2025-01-16 | 224.00 | 228.00 | 218.50 | 223.00 | 223.00 | 4,880 |
| 2025-01-15 | 222.00 | 224.00 | 216.16 | 221.00 | 221.00 | 11,474 |
| 2025-01-14 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 2,747 |
| 2025-01-13 | 220.00 | 224.00 | 212.00 | 220.00 | 220.00 | 14,577 |
| 2025-01-10 | 208.00 | 220.00 | 208.00 | 219.00 | 219.00 | 11,367 |
| 2025-01-09 | 200.00 | 214.03 | 200.00 | 211.00 | 211.00 | 27,101 |
| 2025-01-08 | 208.00 | 214.00 | 203.00 | 207.00 | 207.00 | 26,592 |
| 2025-01-07 | 218.00 | 218.00 | 208.12 | 214.00 | 214.00 | 27,841 |
| 2025-01-06 | 220.00 | 227.17 | 214.06 | 215.00 | 215.00 | 28,364 |
| 2025-01-03 | 212.00 | 227.00 | 211.90 | 217.00 | 217.00 | 39,937 |
| 2025-01-02 | 192.00 | 212.00 | 192.00 | 208.00 | 208.00 | 51,985 |
| 2024-12-31 | 192.28 | 192.28 | 189.00 | 191.00 | 191.00 | 438 |
| 2024-12-30 | 193.00 | 193.00 | 187.00 | 190.00 | 190.00 | 6,373 |
| 2024-12-27 | 180.00 | 199.00 | 180.00 | 193.00 | 193.00 | 13,051 |
| 2024-12-24 | 180.00 | 190.14 | 180.00 | 186.50 | 186.50 | 7,375 |
| 2024-12-23 | 188.00 | 193.00 | 179.04 | 181.50 | 181.50 | 56,787 |
| 2024-12-20 | 184.00 | 192.80 | 184.00 | 190.00 | 190.00 | 33,978 |
| 2024-12-19 | 176.00 | 189.00 | 175.00 | 186.50 | 186.50 | 31,560 |
| 2024-12-18 | 182.00 | 200.00 | 178.00 | 190.00 | 190.00 | 17,864 |
| 2024-12-17 | 192.00 | 198.74 | 182.00 | 191.00 | 191.00 | 40,328 |
| 2024-12-16 | 195.00 | 206.75 | 194.00 | 195.50 | 195.50 | 20,966 |
| 2024-12-13 | 195.00 | 210.00 | 195.00 | 201.50 | 201.50 | 9,278 |
| 2024-12-12 | 204.00 | 208.40 | 195.11 | 202.50 | 202.50 | 29,155 |
| 2024-12-11 | 191.00 | 193.00 | 186.24 | 192.00 | 192.00 | 23,597 |
| 2024-12-10 | 214.00 | 214.00 | 191.99 | 200.00 | 200.00 | 19,072 |
| 2024-12-09 | 208.00 | 210.00 | 191.00 | 210.00 | 210.00 | 8,494 |
| 2024-12-06 | 193.00 | 208.00 | 187.07 | 201.50 | 201.50 | 43,146 |
| 2024-12-05 | 194.00 | 212.00 | 194.00 | 203.00 | 203.00 | 18,988 |
| 2024-12-04 | 210.00 | 210.00 | 203.00 | 203.00 | 203.00 | 200 |
| 2024-12-03 | 194.00 | 212.00 | 193.94 | 203.00 | 203.00 | 2,955 |
| 2024-12-02 | 204.00 | 204.00 | 189.10 | 194.50 | 194.50 | 30,494 |
| 2024-11-29 | 198.00 | 215.73 | 196.36 | 205.00 | 205.00 | 36,233 |
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.