AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 220.00 | 220.00 | 198.20 | 208.50 | 208.50 | 20,006 |
| 2024-11-27 | 218.00 | 218.00 | 198.60 | 205.50 | 205.50 | 61,946 |
| 2024-11-26 | 208.00 | 221.64 | 206.00 | 208.00 | 208.00 | 17,439 |
| 2024-11-25 | 228.00 | 240.80 | 208.06 | 211.00 | 211.00 | 58,632 |
| 2024-11-22 | 234.00 | 246.00 | 232.00 | 237.00 | 237.00 | 32,982 |
| 2024-11-21 | 218.40 | 234.15 | 218.40 | 226.00 | 226.00 | 14,454 |
| 2024-11-20 | 232.00 | 234.00 | 214.00 | 224.00 | 224.00 | 14,189 |
| 2024-11-19 | 228.00 | 234.24 | 214.30 | 225.00 | 225.00 | 25,502 |
| 2024-11-18 | 230.00 | 235.34 | 212.00 | 225.00 | 225.00 | 20,448 |
| 2024-11-15 | 227.20 | 227.20 | 214.66 | 221.00 | 221.00 | 1,829 |
| 2024-11-14 | 212.00 | 227.96 | 212.00 | 221.00 | 221.00 | 10,058 |
| 2024-11-13 | 236.00 | 236.00 | 214.00 | 225.00 | 225.00 | 16,551 |
| 2024-11-12 | 232.00 | 239.64 | 214.00 | 224.00 | 224.00 | 33,556 |
| 2024-11-11 | 222.00 | 247.75 | 208.00 | 231.00 | 231.00 | 41,032 |
| 2024-11-08 | 197.00 | 208.00 | 197.00 | 207.50 | 207.50 | 4,142 |
| 2024-11-07 | 212.00 | 218.00 | 195.00 | 207.50 | 207.50 | 27,979 |
| 2024-11-06 | 234.00 | 248.00 | 186.00 | 205.00 | 205.00 | 88,053 |
| 2024-11-05 | 232.00 | 232.04 | 229.00 | 229.00 | 229.00 | 1,479 |
| 2024-11-04 | 250.00 | 250.00 | 220.00 | 228.00 | 228.00 | 23,553 |
| 2024-11-01 | 247.10 | 247.10 | 230.54 | 239.00 | 239.00 | 538 |
| 2024-10-31 | 244.00 | 248.00 | 234.00 | 240.00 | 240.00 | 7,373 |
| 2024-10-30 | 246.00 | 249.00 | 223.10 | 249.00 | 249.00 | 23,991 |
| 2024-10-29 | 232.00 | 252.00 | 221.30 | 234.00 | 234.00 | 24,494 |
| 2024-10-28 | 252.00 | 252.00 | 243.00 | 243.00 | 243.00 | 15,440 |
| 2024-10-25 | 252.00 | 268.00 | 232.00 | 240.00 | 240.00 | 56,686 |
| 2024-10-24 | 252.00 | 266.00 | 252.00 | 259.00 | 259.00 | 4,524 |
| 2024-10-23 | 246.00 | 281.30 | 246.00 | 258.00 | 258.00 | 70,423 |
| 2024-10-22 | 250.00 | 255.40 | 236.54 | 245.00 | 245.00 | 19,172 |
| 2024-10-21 | 250.00 | 255.36 | 242.00 | 252.00 | 252.00 | 34,713 |
| 2024-10-18 | 238.00 | 255.00 | 230.80 | 244.00 | 244.00 | 31,058 |
| 2024-10-17 | 228.00 | 238.00 | 220.00 | 229.00 | 229.00 | 14,957 |
| 2024-10-16 | 218.42 | 233.20 | 218.42 | 226.00 | 226.00 | 5,501 |
| 2024-10-15 | 220.00 | 236.00 | 218.18 | 227.00 | 227.00 | 17,054 |
| 2024-10-14 | 218.00 | 238.00 | 208.55 | 227.00 | 227.00 | 20,020 |
| 2024-10-11 | 206.66 | 222.00 | 206.00 | 214.00 | 214.00 | 3,636 |
| 2024-10-10 | 204.00 | 222.00 | 204.00 | 214.00 | 214.00 | 8,044 |
| 2024-10-09 | 242.00 | 242.00 | 200.00 | 213.00 | 213.00 | 46,624 |
| 2024-10-08 | 236.00 | 254.00 | 226.00 | 232.00 | 232.00 | 25,181 |
| 2024-10-07 | 250.00 | 254.00 | 234.00 | 244.00 | 244.00 | 9,735 |
| 2024-10-04 | 234.00 | 249.20 | 234.00 | 242.00 | 242.00 | 4,087 |
| 2024-10-03 | 248.88 | 248.88 | 236.08 | 242.00 | 242.00 | 8,560 |
| 2024-10-02 | 238.00 | 252.88 | 237.06 | 239.00 | 239.00 | 6,074 |
| 2024-10-01 | 236.00 | 252.88 | 220.50 | 246.00 | 246.00 | 24,171 |
| 2024-09-30 | 236.00 | 259.40 | 220.50 | 228.00 | 228.00 | 106,388 |
| 2024-09-27 | 228.00 | 247.30 | 220.00 | 242.00 | 242.00 | 23,518 |
| 2024-09-26 | 218.00 | 238.00 | 218.00 | 227.00 | 227.00 | 15,463 |
| 2024-09-25 | 242.00 | 242.00 | 221.50 | 226.00 | 226.00 | 17,080 |
| 2024-09-24 | 230.00 | 241.20 | 228.88 | 236.00 | 236.00 | 5,638 |
| 2024-09-23 | 248.00 | 249.10 | 228.90 | 237.00 | 237.00 | 18,272 |
| 2024-09-20 | 230.00 | 248.74 | 217.20 | 240.00 | 240.00 | 56,033 |
| 2024-09-19 | 228.00 | 230.00 | 210.00 | 220.00 | 220.00 | 28,467 |
| 2024-09-18 | 224.00 | 228.00 | 208.00 | 208.00 | 208.00 | 51,548 |
| 2024-09-17 | 222.00 | 240.00 | 216.50 | 230.00 | 230.00 | 47,629 |
| 2024-09-16 | 206.00 | 231.20 | 205.91 | 220.00 | 220.00 | 40,519 |
| 2024-09-13 | 185.00 | 206.00 | 185.00 | 200.50 | 200.50 | 45,813 |
| 2024-09-12 | 186.00 | 194.70 | 186.00 | 189.00 | 189.00 | 7,480 |
| 2024-09-11 | 194.00 | 195.00 | 186.50 | 192.00 | 192.00 | 17,612 |
| 2024-09-10 | 188.00 | 195.00 | 184.60 | 189.00 | 189.00 | 20,032 |
| 2024-09-09 | 190.00 | 195.00 | 181.00 | 189.50 | 189.50 | 11,537 |
| 2024-09-06 | 185.00 | 185.50 | 175.00 | 185.50 | 185.50 | 12,700 |
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.