AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/04/2025 318.00p 326.00p 306.10p 315.50p 41210
03/04/2025 331.00p 349.00p 318.00p 328.50p 27752
02/04/2025 351.00p 368.00p 330.00p 340.00p 20878
01/04/2025 346.00p 368.00p 345.20p 357.00p 25285
31/03/2025 330.00p 350.00p 312.00p 341.00p 15979
28/03/2025 326.00p 332.00p 308.00p 332.00p 49815
27/03/2025 314.00p 326.00p 313.45p 320.00p 8050
26/03/2025 320.00p 320.00p 305.46p 307.00p 23264
25/03/2025 314.00p 330.00p 305.80p 314.00p 18013
24/03/2025 318.00p 328.00p 312.71p 322.00p 26970
21/03/2025 322.00p 338.00p 318.00p 327.00p 13995
20/03/2025 336.00p 340.00p 320.90p 327.00p 10497
19/03/2025 342.00p 360.00p 326.00p 328.00p 32019
18/03/2025 350.00p 360.00p 341.66p 351.00p 26838
17/03/2025 338.00p 351.66p 334.66p 344.00p 74701
14/03/2025 332.00p 354.80p 328.20p 336.00p 30557
13/03/2025 318.00p 331.40p 300.00p 322.00p 32884
12/03/2025 308.00p 310.00p 292.50p 310.00p 11182
11/03/2025 302.00p 318.00p 290.00p 290.00p 27086
10/03/2025 314.00p 328.00p 292.00p 300.00p 39718
07/03/2025 322.00p 327.45p 314.00p 320.00p 24939
06/03/2025 336.00p 336.00p 322.00p 328.00p 20993
05/03/2025 328.00p 336.00p 323.60p 329.00p 16987
04/03/2025 314.00p 334.00p 314.00p 328.00p 30606
03/03/2025 312.00p 324.00p 302.00p 319.00p 20280
28/02/2025 342.00p 342.00p 286.00p 308.00p 44082
27/02/2025 328.00p 340.00p 316.75p 329.00p 62133
26/02/2025 340.00p 346.00p 322.16p 335.00p 15224
25/02/2025 348.00p 355.00p 314.55p 328.00p 59359
24/02/2025 346.00p 364.70p 342.00p 352.00p 42565
21/02/2025 358.00p 386.00p 338.50p 354.00p 70959
20/02/2025 340.00p 378.00p 328.00p 363.00p 60032
19/02/2025 318.00p 350.00p 302.00p 332.00p 73860
18/02/2025 318.00p 318.00p 294.00p 306.00p 16240
17/02/2025 300.00p 316.00p 285.55p 307.00p 31410
14/02/2025 284.00p 308.00p 284.00p 293.00p 23224
13/02/2025 302.00p 310.00p 282.00p 292.00p 51546
12/02/2025 318.00p 318.00p 282.96p 290.00p 40453
11/02/2025 320.00p 335.40p 296.00p 297.00p 94612
10/02/2025 308.00p 324.00p 292.34p 311.00p 96173
07/02/2025 290.00p 306.00p 281.17p 298.00p 13622
06/02/2025 308.00p 316.24p 281.11p 289.00p 33113
05/02/2025 310.00p 319.10p 279.42p 301.00p 67408
04/02/2025 272.00p 300.00p 270.04p 295.00p 82649
03/02/2025 258.00p 281.75p 247.55p 264.00p 51311
31/01/2025 246.00p 257.92p 236.56p 254.00p 58352
30/01/2025 244.00p 247.10p 231.55p 239.00p 11852
29/01/2025 248.00p 248.89p 230.00p 239.00p 29651
28/01/2025 244.00p 250.00p 218.77p 232.00p 26057
27/01/2025 234.00p 258.00p 232.00p 241.00p 40669
24/01/2025 230.00p 237.90p 222.36p 234.00p 24103
23/01/2025 226.00p 233.88p 222.00p 222.00p 12798
22/01/2025 230.00p 234.00p 220.55p 228.00p 44537
21/01/2025 224.00p 224.00p 218.60p 221.00p 13690
20/01/2025 224.00p 226.00p 219.22p 222.00p 11117
17/01/2025 224.00p 224.75p 218.20p 220.00p 2742
16/01/2025 224.00p 228.00p 218.50p 223.00p 4880
15/01/2025 222.00p 224.00p 216.16p 221.00p 11474
14/01/2025 222.00p 222.00p 218.00p 220.00p 2747
13/01/2025 220.00p 224.00p 212.00p 220.00p 14577
10/01/2025 208.00p 220.00p 208.00p 219.00p 11367
09/01/2025 200.00p 214.03p 200.00p 211.00p 27101
08/01/2025 208.00p 214.00p 203.00p 207.00p 26592
07/01/2025 218.00p 218.00p 208.12p 214.00p 7841
06/01/2025 220.00p 227.17p 214.06p 215.00p 28364
03/01/2025 212.00p 227.00p 211.90p 217.00p 39937
02/01/2025 192.00p 212.00p 192.00p 208.00p 51985
31/12/2024 193.00p 192.28p 189.00p 191.00p 438
30/12/2024 193.00p 193.00p 187.00p 190.00p 6373
27/12/2024 180.00p 199.00p 180.00p 193.00p 13051
24/12/2024 180.00p 190.14p 180.00p 186.50p 7375
23/12/2024 188.00p 193.00p 179.04p 181.50p 56787
20/12/2024 184.00p 192.80p 184.00p 190.00p 33978
19/12/2024 176.00p 189.00p 175.00p 186.50p 31560
18/12/2024 182.00p 200.00p 178.00p 190.00p 17864
17/12/2024 192.00p 198.74p 182.00p 191.00p 40328
16/12/2024 195.00p 206.75p 194.00p 195.50p 20966
13/12/2024 195.00p 210.00p 195.00p 201.50p 9278
12/12/2024 204.00p 208.40p 195.11p 202.50p 29155
11/12/2024 191.00p 193.00p 186.24p 192.00p 23597
10/12/2024 214.00p 214.00p 191.99p 200.00p 19072
09/12/2024 208.00p 210.00p 191.00p 210.00p 8494
06/12/2024 193.00p 208.00p 187.07p 201.50p 43146
05/12/2024 194.00p 212.00p 194.00p 203.00p 14718
04/12/2024 194.00p 210.00p 203.00p 203.00p 200
03/12/2024 194.00p 212.00p 193.94p 203.00p 2955
02/12/2024 204.00p 204.00p 189.10p 194.50p 30494
29/11/2024 198.00p 215.73p 196.36p 205.00p 21233
28/11/2024 220.00p 220.00p 198.20p 208.50p 10006
27/11/2024 218.00p 218.00p 198.60p 205.50p 61946
26/11/2024 208.00p 221.64p 206.00p 208.00p 17439
25/11/2024 228.00p 240.80p 208.06p 211.00p 48632
22/11/2024 234.00p 246.00p 232.00p 237.00p 32982
21/11/2024 232.00p 234.15p 218.40p 226.00p 14454
20/11/2024 232.00p 234.00p 214.00p 224.00p 14189
19/11/2024 228.00p 234.24p 214.30p 225.00p 25502
18/11/2024 230.00p 235.34p 212.00p 225.00p 10448
15/11/2024 212.00p 227.20p 214.66p 221.00p 1829
14/11/2024 212.00p 227.96p 212.00p 221.00p 10058
13/11/2024 236.00p 236.00p 214.00p 225.00p 16551
12/11/2024 232.00p 239.64p 214.00p 224.00p 33556
11/11/2024 222.00p 247.75p 208.00p 231.00p 41032
08/11/2024 197.00p 208.00p 197.00p 207.50p 4142
07/11/2024 212.00p 218.00p 195.00p 207.50p 27979
06/11/2024 234.00p 248.00p 186.00p 205.00p 88053
05/11/2024 232.00p 232.04p 229.00p 229.00p 1479
04/11/2024 250.00p 250.00p 220.00p 228.00p 23553
01/11/2024 244.00p 247.10p 230.54p 239.00p 538
31/10/2024 244.00p 248.00p 234.00p 240.00p 7373
30/10/2024 246.00p 249.00p 223.10p 249.00p 23991
29/10/2024 232.00p 252.00p 221.30p 234.00p 14494
28/10/2024 252.00p 252.00p 243.00p 243.00p 5440
25/10/2024 252.00p 268.00p 232.00p 240.00p 26686
24/10/2024 252.00p 266.00p 252.00p 258.00p 4524
23/10/2024 246.00p 281.30p 246.00p 258.00p 70423
22/10/2024 250.00p 255.40p 236.54p 245.00p 19172
21/10/2024 250.00p 255.36p 242.00p 252.00p 34713
18/10/2024 238.00p 255.00p 230.80p 244.00p 31058
17/10/2024 228.00p 238.00p 220.00p 229.00p 14957
16/10/2024 220.00p 233.20p 218.42p 226.00p 5501
15/10/2024 220.00p 236.00p 218.18p 227.00p 17054
14/10/2024 218.00p 238.00p 208.55p 227.00p 20020
11/10/2024 204.00p 222.00p 206.00p 214.00p 3636
10/10/2024 204.00p 222.00p 204.00p 214.00p 8044
09/10/2024 242.00p 242.00p 200.00p 213.00p 46624
08/10/2024 236.00p 254.00p 226.00p 232.00p 12305
07/10/2024 250.00p 254.00p 234.00p 244.00p 9735
04/10/2024 234.00p 249.20p 234.00p 242.00p 4087
03/10/2024 238.00p 248.88p 236.08p 242.00p 8560
02/10/2024 238.00p 252.88p 237.06p 239.00p 6074
01/10/2024 236.00p 252.88p 220.50p 246.00p 24171
30/09/2024 236.00p 259.40p 220.50p 228.00p 69310
27/09/2024 228.00p 247.30p 220.00p 242.00p 23518
26/09/2024 218.00p 238.00p 218.00p 227.00p 15463
25/09/2024 242.00p 242.00p 221.50p 226.00p 17080
24/09/2024 230.00p 241.20p 228.88p 236.00p 5638
23/09/2024 248.00p 249.10p 228.90p 237.00p 18272
20/09/2024 230.00p 248.74p 217.20p 240.00p 56033
19/09/2024 228.00p 230.00p 210.00p 220.00p 28467
18/09/2024 224.00p 228.00p 208.00p 208.00p 51548
17/09/2024 222.00p 240.00p 216.50p 230.00p 47629
16/09/2024 206.00p 231.20p 205.91p 220.00p 40519
13/09/2024 185.00p 206.00p 185.00p 200.50p 39813
12/09/2024 186.00p 194.70p 186.00p 189.00p 7480
11/09/2024 194.00p 195.00p 186.50p 192.00p 17612
10/09/2024 188.00p 195.00p 184.60p 189.00p 20032
09/09/2024 185.00p 195.00p 181.00p 189.50p 11537
06/09/2024 185.00p 185.50p 175.00p 185.50p 12700
05/09/2024 180.00p 185.00p 174.55p 179.00p 16819
04/09/2024 180.00p 180.00p 171.00p 176.00p 11128
03/09/2024 169.00p 180.00p 172.88p 175.50p 14292
30/08/2024 177.00p 178.00p 171.00p 175.50p 17007
29/08/2024 177.00p 177.00p 170.00p 172.00p 3211
28/08/2024 179.00p 179.00p 171.55p 172.00p 10980
27/08/2024 167.00p 177.00p 167.00p 172.00p 8892
23/08/2024 169.00p 176.00p 166.55p 171.50p 10103
22/08/2024 169.00p 177.00p 168.00p 170.00p 7211
21/08/2024 170.00p 177.00p 163.60p 175.00p 26244
20/08/2024 150.00p 168.50p 150.00p 168.50p 27775
19/08/2024 155.00p 155.00p 148.55p 154.00p 15661
16/08/2024 154.00p 155.00p 146.00p 150.50p 13315
15/08/2024 158.00p 153.45p 150.50p 150.50p 3846
14/08/2024 158.00p 158.00p 146.00p 150.50p 25835
13/08/2024 158.00p 158.00p 152.50p 152.50p 6266
12/08/2024 156.00p 158.00p 146.32p 153.00p 7491
09/08/2024 158.00p 158.00p 145.32p 149.50p 13169
08/08/2024 158.00p 158.00p 149.00p 153.50p 6298
07/08/2024 148.00p 158.00p 148.00p 153.50p 2331
06/08/2024 158.00p 158.00p 148.32p 153.50p 2993
05/08/2024 162.00p 162.00p 146.00p 152.50p 33251
02/08/2024 146.00p 165.00p 146.00p 160.50p 19286
01/08/2024 156.00p 157.00p 146.00p 151.50p 9523
31/07/2024 155.00p 154.55p 150.50p 150.50p 3337
30/07/2024 155.00p 150.50p 148.28p 150.50p 50
29/07/2024 155.00p 155.90p 148.00p 151.00p 3635
26/07/2024 155.00p 155.00p 147.00p 151.00p 14481
25/07/2024 151.00p 155.00p 147.40p 151.00p 8811
24/07/2024 151.00p 156.65p 150.00p 153.50p 8159
23/07/2024 157.00p 157.65p 151.35p 154.50p 1703
22/07/2024 157.00p 157.95p 151.00p 154.50p 27868
19/07/2024 156.00p 159.00p 151.72p 154.00p 18761
18/07/2024 151.00p 159.28p 151.00p 157.00p 26883
17/07/2024 149.00p 160.00p 147.00p 160.00p 43892
16/07/2024 143.00p 149.00p 140.20p 142.50p 37130
15/07/2024 142.00p 153.45p 141.85p 145.00p 61586
12/07/2024 137.00p 140.00p 136.00p 139.00p 9296
11/07/2024 140.00p 138.25p 136.20p 138.00p 1873
10/07/2024 140.00p 140.00p 137.06p 138.50p 2586
09/07/2024 146.00p 146.00p 140.00p 141.50p 21559
08/07/2024 151.00p 145.50p 140.20p 142.00p 3025
05/07/2024 151.00p 151.00p 140.55p 143.50p 10126
04/07/2024 141.00p 150.50p 141.00p 146.00p 1611
03/07/2024 144.00p 154.00p 141.25p 143.50p 28915
02/07/2024 149.00p 151.45p 142.52p 148.50p 28460
01/07/2024 140.00p 148.60p 138.55p 145.00p 27296
28/06/2024 140.00p 143.00p 133.50p 143.00p 49067
27/06/2024 140.00p 140.27p 129.55p 138.50p 22453
26/06/2024 124.00p 137.21p 124.00p 135.50p 59777
25/06/2024 131.00p 143.00p 122.80p 130.00p 51311
24/06/2024 125.00p 130.23p 121.00p 125.00p 35186

*Close Price adjusted for both dividends and splits