AltynGold (ALTN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AltynGold

Date Open High Low Close* Volume
13/11/2026 884.00p 884.00p 830.00p 842.00p 17319
12/11/2026 894.00p 904.00p 836.00p 846.00p 30866
11/11/2026 880.00p 928.00p 874.00p 874.00p 12273
10/11/2026 972.00p 990.00p 890.00p 892.00p 42509
09/11/2026 918.00p 986.00p 916.00p 972.00p 35414
06/11/2026 934.00p 986.00p 930.00p 952.00p 57771
05/11/2026 888.00p 1,000.00p 888.00p 960.00p 196985
04/11/2026 880.00p 908.29p 850.00p 892.00p 65705
03/11/2026 860.00p 870.00p 820.00p 840.00p 34885
02/11/2026 840.00p 880.00p 812.00p 846.00p 41330
30/10/2026 850.00p 858.00p 802.00p 816.00p 85303
29/10/2026 874.00p 884.00p 846.00p 856.00p 13560
28/10/2026 876.00p 886.20p 870.00p 876.00p 20082
27/10/2026 824.00p 887.56p 824.00p 870.00p 27173
26/10/2026 848.00p 890.00p 832.00p 856.00p 24870
23/10/2026 844.00p 854.00p 824.00p 832.00p 46943
22/10/2026 878.00p 900.00p 836.00p 844.00p 39736
21/10/2026 894.00p 898.00p 868.00p 898.00p 22560
20/10/2026 918.00p 918.00p 869.72p 898.00p 56589
19/10/2026 931.00p 942.00p 894.00p 906.00p 15180
16/10/2026 950.00p 958.00p 902.00p 932.00p 27058
15/10/2026 908.00p 928.55p 880.00p 918.00p 32778
14/10/2026 938.00p 978.00p 892.00p 898.00p 49993
13/10/2026 942.00p 978.00p 934.00p 936.00p 38248
12/10/2026 954.00p 998.00p 936.00p 940.00p 32569
09/10/2026 980.00p 990.00p 942.00p 982.00p 34598
08/10/2026 970.00p 970.00p 920.00p 928.00p 39301
07/10/2026 976.00p 982.00p 934.00p 946.00p 74411
06/10/2026 988.00p 1,000.00p 959.90p 964.00p 24646
05/10/2026 980.00p 1,005.00p 966.00p 998.00p 18779
02/10/2026 994.00p 1,021.37p 970.00p 980.00p 56703
01/10/2026 1,010.00p 1,015.00p 970.00p 970.00p 35098
30/09/2026 990.00p 1,060.00p 986.00p 1,000.00p 37104
29/09/2026 974.00p 1,025.00p 974.00p 994.00p 48715
28/09/2026 1,065.00p 1,075.00p 960.31p 994.00p 104208
25/09/2026 1,020.00p 1,090.00p 1,020.00p 1,075.00p 32513
24/09/2026 1,035.00p 1,070.00p 1,020.00p 1,020.00p 47058
23/09/2026 1,060.00p 1,105.00p 1,037.57p 1,040.00p 40505
22/09/2026 1,075.00p 1,095.00p 1,020.00p 1,075.00p 26542
21/09/2026 1,100.00p 1,115.00p 1,060.00p 1,060.00p 26926
18/09/2026 1,095.00p 1,160.59p 1,085.00p 1,100.00p 74307
17/09/2026 1,060.00p 1,098.41p 1,025.00p 1,070.00p 86669
16/09/2026 1,050.00p 1,060.00p 1,025.00p 1,045.00p 61106
15/09/2026 1,055.00p 1,075.00p 995.34p 1,015.00p 83328
14/09/2026 1,125.00p 1,135.00p 1,050.00p 1,060.00p 110403
11/09/2026 1,160.00p 1,175.00p 1,120.00p 1,150.00p 71420
10/09/2026 1,205.00p 1,230.00p 1,130.00p 1,160.00p 89988
09/09/2026 1,210.00p 1,240.00p 1,190.00p 1,205.00p 39251
08/09/2026 1,220.00p 1,225.00p 1,180.00p 1,205.00p 59696
07/09/2026 1,235.00p 1,260.00p 1,180.00p 1,185.00p 26066
04/09/2026 1,235.00p 1,258.00p 1,190.00p 1,205.00p 32107
03/09/2026 1,215.00p 1,280.00p 1,209.80p 1,235.00p 50452
02/09/2026 1,145.00p 1,230.00p 1,145.00p 1,190.00p 45483
01/09/2026 1,245.00p 1,270.00p 1,130.00p 1,185.00p 98816
28/08/2026 1,250.00p 1,310.00p 1,240.00p 1,275.00p 115498
27/08/2026 1,260.00p 1,275.00p 1,210.00p 1,260.00p 53020
26/08/2026 1,245.00p 1,280.00p 1,205.00p 1,260.00p 67993
25/08/2026 1,185.00p 1,250.00p 1,175.00p 1,235.00p 65943
24/08/2026 1,260.00p 1,265.00p 1,195.00p 1,200.00p 52056
21/08/2026 1,210.00p 1,295.00p 1,210.00p 1,230.00p 77176
20/08/2026 1,130.00p 1,235.00p 1,110.00p 1,225.00p 111405
19/08/2026 1,020.00p 1,160.00p 1,020.00p 1,145.00p 84293
18/08/2026 1,080.00p 1,095.00p 1,025.00p 1,025.00p 31663
14/08/2026 1,050.00p 1,075.00p 1,025.00p 1,045.00p 41969
13/08/2026 1,060.00p 1,080.00p 1,030.00p 1,050.00p 36342
12/08/2026 1,025.00p 1,079.25p 1,000.00p 1,050.00p 70576
11/08/2026 1,010.00p 1,055.00p 1,000.00p 1,010.00p 64556
10/08/2026 996.00p 1,055.00p 982.00p 1,050.00p 100326
07/08/2026 900.00p 1,017.69p 900.00p 980.00p 66887
06/08/2026 950.00p 962.00p 900.00p 916.00p 82183
05/08/2026 880.00p 950.00p 856.00p 936.00p 157972
04/08/2026 814.00p 864.00p 814.00p 850.00p 44849
03/08/2026 820.00p 866.00p 820.00p 820.00p 31952
31/07/2026 830.00p 870.00p 802.00p 820.00p 40086
30/07/2026 816.00p 868.00p 810.00p 842.00p 31031
29/07/2026 828.00p 864.00p 814.00p 816.00p 33356
28/07/2026 820.00p 868.00p 814.00p 830.00p 14495
27/07/2026 860.00p 874.00p 836.00p 844.00p 19277
24/07/2026 830.00p 860.00p 818.00p 858.00p 28440
23/07/2026 872.00p 894.00p 814.00p 814.00p 34572
22/07/2026 850.00p 890.00p 850.00p 880.00p 31951
21/07/2026 824.00p 848.00p 820.00p 844.00p 24444
20/07/2026 814.00p 828.50p 798.00p 816.00p 73832
17/07/2026 822.00p 824.00p 796.72p 814.00p 37075
16/07/2026 838.00p 844.00p 816.00p 830.00p 48835
15/07/2026 878.00p 878.00p 824.00p 838.00p 18695
14/07/2026 870.00p 878.00p 830.00p 858.00p 23579
13/07/2026 846.00p 862.00p 824.00p 838.00p 22656
10/07/2026 854.00p 880.00p 840.00p 862.00p 22257
09/07/2026 880.00p 880.00p 846.00p 866.00p 30965
08/07/2026 880.00p 880.00p 830.00p 840.00p 86421
07/07/2026 890.00p 916.00p 864.00p 872.00p 57422
06/07/2026 940.00p 940.00p 888.00p 904.00p 23726
03/07/2026 932.00p 968.00p 924.00p 926.00p 30940
02/07/2026 920.00p 934.00p 880.00p 910.00p 34206
01/07/2026 900.00p 914.00p 862.00p 880.00p 82420
30/06/2026 920.00p 932.00p 880.00p 888.00p 25951
29/06/2026 930.00p 976.00p 898.00p 902.00p 32701
26/06/2026 922.00p 958.00p 912.73p 942.00p 46173
25/06/2026 940.00p 954.00p 916.00p 932.00p 77946
24/06/2026 950.00p 978.00p 912.00p 936.00p 59637
23/06/2026 932.00p 970.00p 904.00p 954.00p 63610
22/06/2026 976.00p 1,010.00p 960.00p 974.00p 35239
19/06/2026 1,010.00p 1,015.00p 944.00p 954.00p 77980
18/06/2026 1,095.00p 1,095.00p 996.00p 998.00p 46167
17/06/2026 1,060.00p 1,135.00p 1,060.00p 1,095.00p 44039
16/06/2026 1,105.00p 1,145.00p 1,080.00p 1,080.00p 63406
15/06/2026 1,010.00p 1,115.00p 1,000.00p 1,100.00p 78482
12/06/2026 946.00p 1,015.00p 942.00p 1,005.00p 64562
11/06/2026 904.00p 928.00p 884.00p 924.00p 51002
10/06/2026 900.00p 928.00p 880.00p 894.00p 111763
09/06/2026 970.00p 974.00p 920.00p 920.00p 52709
08/06/2026 960.00p 1,090.00p 946.00p 966.00p 72894
05/06/2026 1,005.00p 1,050.00p 962.00p 968.00p 63551
04/06/2026 1,050.00p 1,050.00p 992.00p 1,000.00p 42339
03/06/2026 1,035.00p 1,055.00p 1,000.00p 1,005.00p 46383
02/06/2026 1,035.00p 1,075.00p 1,005.00p 1,010.00p 64051
01/06/2026 1,100.00p 1,120.00p 1,030.00p 1,035.00p 74491
29/05/2026 1,130.00p 1,130.00p 1,080.00p 1,090.00p 33130
28/05/2026 1,040.00p 1,115.00p 998.00p 1,090.00p 65910
27/05/2026 1,090.00p 1,095.00p 1,030.00p 1,045.00p 42420
26/05/2026 1,060.00p 1,130.00p 1,060.00p 1,090.00p 61270
22/05/2026 1,090.00p 1,090.00p 1,035.00p 1,055.00p 39271
21/05/2026 998.00p 1,095.00p 998.00p 1,045.00p 34519
20/05/2026 1,025.00p 1,060.00p 975.77p 1,050.00p 93287
19/05/2026 1,040.00p 1,065.00p 996.00p 1,030.00p 69298
18/05/2026 1,090.00p 1,135.00p 992.00p 1,065.00p 182194
15/05/2026 1,165.00p 1,185.00p 1,076.00p 1,090.00p 100367
14/05/2026 1,240.00p 1,240.00p 1,130.00p 1,185.00p 38414
13/05/2026 1,160.00p 1,235.00p 1,160.00p 1,190.00p 29253
12/05/2026 1,245.00p 1,245.00p 1,180.00p 1,180.00p 34588
11/05/2026 1,150.00p 1,255.00p 1,150.00p 1,240.00p 84558
08/05/2026 1,260.00p 1,265.00p 1,165.00p 1,200.00p 67177
07/05/2026 1,130.00p 1,270.00p 1,130.00p 1,270.00p 39510
06/05/2026 1,115.00p 1,210.00p 1,115.00p 1,150.00p 59529
05/05/2026 1,135.00p 1,135.00p 1,090.00p 1,105.00p 44518
01/05/2026 1,150.00p 1,150.00p 1,070.00p 1,125.00p 24650
30/04/2026 1,060.00p 1,145.00p 1,040.00p 1,100.00p 71669
29/04/2026 1,185.00p 1,185.00p 1,044.57p 1,055.00p 63196
28/04/2026 1,125.00p 1,210.00p 1,115.00p 1,140.00p 48696
27/04/2026 1,130.00p 1,190.00p 1,120.00p 1,145.00p 48987
24/04/2026 1,165.00p 1,205.00p 1,130.00p 1,130.00p 52758
23/04/2026 1,210.00p 1,250.00p 1,175.00p 1,175.00p 49427
22/04/2026 1,220.00p 1,260.00p 1,215.00p 1,230.00p 20280
21/04/2026 1,250.00p 1,290.00p 1,225.00p 1,235.00p 22402
20/04/2026 1,340.00p 1,340.00p 1,250.00p 1,260.00p 38994
17/04/2026 1,285.00p 1,320.00p 1,225.00p 1,310.00p 57310
16/04/2026 1,280.00p 1,280.00p 1,230.00p 1,240.00p 22269
15/04/2026 1,270.00p 1,310.00p 1,230.00p 1,235.00p 46578
14/04/2026 1,205.00p 1,300.00p 1,205.00p 1,265.00p 25325
13/04/2026 1,240.00p 1,255.00p 1,200.00p 1,235.00p 52350
10/04/2026 1,275.00p 1,305.00p 1,235.00p 1,270.00p 74419
09/04/2026 1,310.00p 1,333.07p 1,265.00p 1,275.00p 45016
08/04/2026 1,350.00p 1,420.00p 1,315.00p 1,330.00p 90223
07/04/2026 1,230.00p 1,235.00p 1,185.00p 1,210.00p 85297
02/04/2026 1,180.00p 1,262.21p 1,110.00p 1,230.00p 221121
01/04/2026 1,140.00p 1,245.00p 1,140.00p 1,235.00p 103534
31/03/2026 1,080.00p 1,130.00p 1,060.00p 1,110.00p 49806
30/03/2026 1,060.00p 1,095.00p 1,050.00p 1,080.00p 44090
27/03/2026 1,045.00p 1,100.00p 1,010.00p 1,065.00p 72765
26/03/2026 1,090.00p 1,090.00p 1,010.00p 1,045.00p 102295
25/03/2026 1,060.00p 1,190.00p 1,015.00p 1,105.00p 166013
24/03/2026 980.00p 1,020.00p 946.00p 1,015.00p 64193
23/03/2026 900.00p 1,000.00p 861.97p 980.00p 194025
20/03/2026 978.00p 996.00p 910.00p 932.00p 162938
19/03/2026 1,070.00p 1,080.00p 930.00p 954.00p 314975
18/03/2026 1,200.00p 1,200.00p 1,064.80p 1,110.00p 88861
17/03/2026 1,120.00p 1,190.00p 1,075.00p 1,145.00p 77759
16/03/2026 1,135.00p 1,136.81p 1,080.00p 1,115.00p 76099
13/03/2026 1,305.00p 1,305.00p 1,055.00p 1,145.00p 368898
12/03/2026 1,340.00p 1,395.00p 1,265.00p 1,295.00p 62159
11/03/2026 1,360.00p 1,405.00p 1,305.00p 1,305.00p 58265
10/03/2026 1,350.00p 1,410.00p 1,315.00p 1,365.00p 72726
09/03/2026 1,365.00p 1,385.00p 1,260.00p 1,300.00p 91377
06/03/2026 1,375.00p 1,405.00p 1,325.00p 1,360.00p 101842
05/03/2026 1,555.00p 1,555.00p 1,330.00p 1,370.00p 129904
04/03/2026 1,590.00p 1,615.00p 1,485.00p 1,505.00p 154453
03/03/2026 1,625.00p 1,630.00p 1,525.00p 1,580.00p 112527
02/03/2026 1,650.00p 1,750.00p 1,510.00p 1,555.00p 103742
27/02/2026 1,595.00p 1,655.00p 1,565.00p 1,620.00p 91571
26/02/2026 1,520.00p 1,600.00p 1,510.00p 1,590.00p 55397
25/02/2026 1,515.00p 1,555.00p 1,490.00p 1,535.00p 52530
24/02/2026 1,570.00p 1,570.00p 1,450.00p 1,490.00p 52958
23/02/2026 1,535.00p 1,575.00p 1,510.00p 1,570.00p 53526
20/02/2026 1,490.00p 1,530.00p 1,430.00p 1,500.00p 22767
19/02/2026 1,440.00p 1,495.00p 1,440.00p 1,485.00p 19285
18/02/2026 1,445.00p 1,470.00p 1,395.00p 1,470.00p 33115
17/02/2026 1,510.00p 1,520.00p 1,385.00p 1,430.00p 40164
16/02/2026 1,540.00p 1,540.00p 1,460.00p 1,530.00p 35983
13/02/2026 1,430.00p 1,495.00p 1,420.00p 1,465.00p 47063
12/02/2026 1,490.00p 1,520.00p 1,440.00p 1,455.00p 17921
11/02/2026 1,465.00p 1,540.00p 1,460.00p 1,485.00p 58919
10/02/2026 1,490.00p 1,510.00p 1,440.00p 1,465.00p 30829
09/02/2026 1,430.00p 1,510.00p 1,430.00p 1,510.00p 49945
06/02/2026 1,455.00p 1,465.00p 1,400.00p 1,440.00p 43260
05/02/2026 1,515.00p 1,525.00p 1,400.00p 1,425.00p 58716
04/02/2026 1,510.00p 1,550.00p 1,445.00p 1,455.00p 50644
03/02/2026 1,505.00p 1,565.00p 1,445.00p 1,490.00p 79788
02/02/2026 1,450.00p 1,515.00p 1,385.00p 1,475.00p 182406
30/01/2026 1,680.00p 1,680.00p 1,490.00p 1,530.00p 83205

*Close Price adjusted for both dividends and splits