AltynGold plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 844.00 | 854.00 | 824.00 | 832.00 | 832.00 | 46,943 |
| 2026-10-22 | 878.00 | 900.00 | 836.00 | 844.00 | 844.00 | 39,736 |
| 2026-10-21 | 894.00 | 898.00 | 868.00 | 898.00 | 898.00 | 22,560 |
| 2026-10-20 | 918.00 | 918.00 | 869.72 | 898.00 | 898.00 | 56,589 |
| 2026-10-19 | 942.00 | 942.00 | 894.00 | 906.00 | 906.00 | 15,180 |
| 2026-10-16 | 950.00 | 958.00 | 902.00 | 932.00 | 932.00 | 27,058 |
| 2026-10-15 | 908.00 | 928.55 | 880.00 | 918.00 | 918.00 | 32,781 |
| 2026-10-14 | 938.00 | 978.00 | 892.00 | 898.00 | 898.00 | 49,994 |
| 2026-10-13 | 942.00 | 978.00 | 934.00 | 936.00 | 936.00 | 38,253 |
| 2026-10-12 | 954.00 | 998.00 | 936.00 | 940.00 | 940.00 | 32,574 |
| 2026-10-09 | 980.00 | 990.00 | 942.00 | 982.00 | 982.00 | 34,601 |
| 2026-10-08 | 970.00 | 970.00 | 920.00 | 928.00 | 928.00 | 39,956 |
| 2026-10-07 | 976.00 | 982.00 | 934.00 | 946.00 | 946.00 | 74,412 |
| 2026-10-06 | 988.00 | 1,000.00 | 959.90 | 964.00 | 964.00 | 24,651 |
| 2026-10-05 | 980.00 | 1,005.00 | 966.00 | 998.00 | 998.00 | 18,787 |
| 2026-10-02 | 994.00 | 1,021.37 | 970.00 | 980.00 | 980.00 | 73,337 |
| 2026-10-01 | 1,010.00 | 1,015.00 | 970.00 | 970.00 | 970.00 | 35,107 |
| 2026-09-30 | 990.00 | 1,060.00 | 986.00 | 1,000.00 | 1,000.00 | 37,108 |
| 2026-09-29 | 974.00 | 1,025.00 | 974.00 | 994.00 | 994.00 | 48,721 |
| 2026-09-28 | 1,065.00 | 1,075.00 | 960.31 | 994.00 | 994.00 | 104,217 |
| 2026-09-25 | 1,020.00 | 1,090.00 | 1,020.00 | 1,075.00 | 1,075.00 | 32,560 |
| 2026-09-24 | 1,035.00 | 1,070.00 | 1,020.00 | 1,020.00 | 1,020.00 | 52,327 |
| 2026-09-23 | 1,060.00 | 1,105.00 | 1,037.57 | 1,040.00 | 1,040.00 | 40,510 |
| 2026-09-22 | 1,075.00 | 1,095.00 | 1,020.00 | 1,075.00 | 1,075.00 | 26,546 |
| 2026-09-21 | 1,100.00 | 1,115.00 | 1,060.00 | 1,060.00 | 1,060.00 | 26,934 |
| 2026-09-18 | 1,095.00 | 1,160.59 | 1,085.00 | 1,100.00 | 1,100.00 | 74,312 |
| 2026-09-17 | 1,060.00 | 1,098.41 | 1,025.00 | 1,070.00 | 1,070.00 | 86,671 |
| 2026-09-16 | 1,050.00 | 1,060.48 | 1,025.00 | 1,045.00 | 1,045.00 | 66,372 |
| 2026-09-15 | 1,055.00 | 1,075.00 | 995.34 | 1,015.00 | 1,015.00 | 90,422 |
| 2026-09-14 | 1,125.00 | 1,135.00 | 1,050.00 | 1,060.00 | 1,060.00 | 110,409 |
| 2026-09-11 | 1,160.00 | 1,175.00 | 1,120.00 | 1,150.00 | 1,150.00 | 71,424 |
| 2026-09-10 | 1,205.00 | 1,230.00 | 1,130.00 | 1,160.00 | 1,160.00 | 105,701 |
| 2026-09-09 | 1,210.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,205.00 | 42,937 |
| 2026-09-08 | 1,220.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | 65,669 |
| 2026-09-07 | 1,235.00 | 1,260.00 | 1,180.00 | 1,185.00 | 1,185.00 | 26,069 |
| 2026-09-04 | 1,235.00 | 1,258.00 | 1,190.00 | 1,205.00 | 1,205.00 | 32,109 |
| 2026-09-03 | 1,215.00 | 1,280.00 | 1,209.80 | 1,235.00 | 1,235.00 | 50,456 |
| 2026-09-02 | 1,145.00 | 1,230.00 | 1,145.00 | 1,190.00 | 1,190.00 | 45,484 |
| 2026-09-01 | 1,245.00 | 1,270.00 | 1,130.00 | 1,185.00 | 1,185.00 | 98,820 |
| 2026-08-28 | 1,250.00 | 1,310.00 | 1,240.00 | 1,275.00 | 1,275.00 | 115,502 |
| 2026-08-27 | 1,260.00 | 1,275.00 | 1,210.00 | 1,260.00 | 1,260.00 | 56,402 |
| 2026-08-26 | 1,245.00 | 1,280.00 | 1,205.00 | 1,260.00 | 1,260.00 | 80,890 |
| 2026-08-25 | 1,185.00 | 1,250.00 | 1,175.00 | 1,235.00 | 1,235.00 | 90,950 |
| 2026-08-24 | 1,260.00 | 1,265.00 | 1,195.00 | 1,200.00 | 1,200.00 | 52,064 |
| 2026-08-21 | 1,210.00 | 1,295.00 | 1,210.00 | 1,230.00 | 1,230.00 | 99,545 |
| 2026-08-20 | 1,130.00 | 1,235.00 | 1,110.00 | 1,225.00 | 1,225.00 | 147,108 |
| 2026-08-19 | 1,020.00 | 1,160.00 | 1,020.00 | 1,145.00 | 1,145.00 | 84,300 |
| 2026-08-18 | 1,080.00 | 1,095.00 | 1,025.00 | 1,025.00 | 1,025.00 | 31,668 |
| 2026-08-17 | 1,070.00 | 1,100.00 | 1,050.00 | 1,095.00 | 1,095.00 | 34,980 |
| 2026-08-14 | 1,050.00 | 1,075.00 | 1,025.00 | 1,045.00 | 1,045.00 | 46,974 |
| 2026-08-13 | 1,060.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 36,346 |
| 2026-08-12 | 1,025.00 | 1,079.25 | 1,000.00 | 1,050.00 | 1,050.00 | 70,581 |
| 2026-08-11 | 1,010.00 | 1,055.00 | 1,000.00 | 1,010.00 | 1,010.00 | 69,480 |
| 2026-08-10 | 996.00 | 1,055.00 | 982.00 | 1,050.00 | 1,050.00 | 100,334 |
| 2026-08-07 | 900.00 | 1,017.69 | 900.00 | 980.00 | 980.00 | 66,897 |
| 2026-08-06 | 950.00 | 962.00 | 900.00 | 916.00 | 916.00 | 86,548 |
| 2026-08-05 | 880.00 | 950.00 | 856.00 | 936.00 | 936.00 | 157,976 |
| 2026-08-04 | 814.00 | 864.00 | 814.00 | 850.00 | 850.00 | 44,850 |
| 2026-08-03 | 820.00 | 866.00 | 820.00 | 820.00 | 820.00 | 31,952 |
| 2026-07-31 | 830.00 | 870.00 | 802.00 | 820.00 | 820.00 | 40,090 |
Page 1 of 3 · 127 trading daysOlder →
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.