AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/01/2022 121.00p 122.72p 116.49p 120.00p 4963
17/01/2022 116.00p 120.73p 116.49p 118.25p 9743
14/01/2022 116.00p 120.00p 111.77p 117.50p 41687
13/01/2022 113.50p 115.73p 113.00p 113.00p 4137
12/01/2022 113.50p 115.77p 111.73p 113.00p 7134
10/01/2022 112.50p 113.35p 111.50p 111.50p 2014
07/01/2022 105.00p 116.58p 105.00p 114.00p 130109
06/01/2022 109.00p 109.88p 104.00p 107.00p 59426
05/01/2022 113.50p 115.00p 109.88p 112.00p 34790
04/01/2022 116.00p 116.00p 110.80p 114.25p 6879
03/01/2022 113.00p 117.00p 110.90p 114.50p 10157
31/12/2021 113.00p 117.00p 110.90p 114.50p 10157
30/12/2021 113.00p 118.50p 113.00p 114.50p 7348
29/12/2021 115.50p 118.50p 110.00p 114.50p 2059
28/12/2021 114.00p 114.75p 114.05p 114.75p 7000
27/12/2021 114.00p 114.75p 114.05p 114.75p 7000
24/12/2021 114.00p 114.75p 114.05p 114.75p 7000
23/12/2021 114.00p 114.27p 110.23p 112.25p 15419
22/12/2021 115.00p 115.39p 114.25p 114.25p 12173
21/12/2021 116.00p 118.32p 115.42p 116.25p 1245
20/12/2021 116.00p 119.00p 115.00p 116.75p 4621
17/12/2021 117.00p 120.50p 116.42p 117.50p 12517
16/12/2021 117.00p 120.50p 117.50p 120.50p 873
15/12/2021 117.00p 120.75p 117.00p 120.75p 9467
14/12/2021 120.00p 121.00p 119.87p 121.00p 50
13/12/2021 120.00p 121.00p 121.00p 121.00p 0
10/12/2021 120.00p 121.00p 118.50p 121.00p 12068
09/12/2021 120.00p 123.69p 120.54p 122.50p 2054
08/12/2021 120.00p 122.50p 120.54p 122.50p 98
07/12/2021 120.00p 123.82p 122.50p 122.50p 1607
06/12/2021 120.00p 122.50p 120.00p 122.50p 7394
03/12/2021 122.00p 124.10p 122.00p 123.50p 5670
02/12/2021 119.50p 123.54p 120.00p 122.50p 3232
01/12/2021 119.50p 123.82p 119.38p 122.50p 14431
30/11/2021 120.50p 122.00p 120.04p 122.00p 13424
29/11/2021 125.00p 127.50p 120.92p 124.00p 457
26/11/2021 125.00p 128.00p 121.00p 128.00p 21267
25/11/2021 133.50p 126.00p 126.00p 126.00p 0
24/11/2021 133.50p 128.01p 125.10p 126.00p 10710
23/11/2021 133.50p 133.50p 123.00p 124.00p 68563
22/11/2021 130.00p 132.00p 130.00p 132.00p 16783
19/11/2021 132.00p 134.50p 130.50p 134.50p 805
18/11/2021 132.00p 134.50p 130.50p 134.50p 6915
17/11/2021 130.50p 137.62p 130.32p 135.50p 49411
16/11/2021 128.00p 132.05p 127.83p 129.50p 42742
15/11/2021 123.00p 131.00p 123.00p 128.00p 19515
12/11/2021 125.50p 129.23p 123.00p 126.25p 20020
11/11/2021 127.00p 129.26p 123.39p 126.25p 16716
10/11/2021 121.50p 125.00p 120.00p 125.00p 33644
09/11/2021 119.50p 121.50p 117.70p 119.50p 1524
08/11/2021 119.50p 121.50p 118.30p 119.50p 23062
05/11/2021 122.00p 122.27p 117.00p 120.00p 68618
04/11/2021 126.00p 126.00p 122.50p 123.25p 6274
03/11/2021 129.50p 127.20p 122.75p 124.75p 2821
02/11/2021 129.50p 129.50p 125.00p 125.00p 40377
01/11/2021 132.00p 132.34p 126.51p 130.00p 45459
29/10/2021 134.00p 137.56p 132.18p 133.50p 18732
28/10/2021 132.00p 138.70p 132.00p 135.50p 5333
27/10/2021 131.00p 135.50p 130.94p 135.50p 20518
26/10/2021 139.00p 135.25p 130.77p 132.50p 10246
25/10/2021 139.00p 139.00p 130.80p 134.50p 21094
22/10/2021 137.50p 137.50p 130.00p 134.50p 16351
21/10/2021 133.50p 133.75p 131.50p 133.75p 1754
20/10/2021 133.50p 135.50p 132.00p 134.50p 27045
19/10/2021 135.00p 136.50p 132.77p 136.50p 30267
18/10/2021 134.50p 139.00p 133.00p 133.00p 14373
15/10/2021 136.00p 135.75p 133.83p 135.75p 1611
14/10/2021 136.00p 139.43p 135.25p 135.25p 12356
13/10/2021 131.50p 137.00p 130.09p 136.00p 56483
12/10/2021 133.00p 134.12p 129.75p 129.75p 8455
11/10/2021 126.50p 128.00p 125.50p 128.00p 1
08/10/2021 126.50p 128.00p 126.50p 128.00p 515
07/10/2021 127.50p 131.68p 125.00p 126.25p 3628
06/10/2021 130.00p 130.18p 127.50p 129.00p 39246
05/10/2021 130.00p 133.25p 128.50p 133.25p 5686
04/10/2021 130.00p 131.75p 128.00p 131.75p 19557
01/10/2021 130.00p 131.25p 128.50p 131.25p 3016
30/09/2021 131.50p 131.50p 128.83p 131.50p 26514
29/09/2021 131.50p 133.10p 125.86p 130.00p 13144
28/09/2021 131.50p 131.50p 127.50p 131.25p 4401
27/09/2021 125.00p 130.90p 129.25p 129.25p 1000
24/09/2021 125.00p 131.25p 125.00p 130.25p 21134
23/09/2021 125.50p 127.00p 125.50p 127.00p 3117
22/09/2021 131.00p 129.00p 127.00p 127.00p 501
21/09/2021 131.00p 129.00p 125.50p 125.50p 14100
20/09/2021 131.00p 131.18p 125.55p 126.00p 9453
17/09/2021 135.50p 135.50p 130.51p 130.75p 45279
16/09/2021 135.00p 137.20p 129.50p 133.00p 23093
15/09/2021 130.00p 134.50p 130.00p 134.00p 11296
14/09/2021 131.50p 135.50p 130.00p 132.25p 35626
13/09/2021 132.00p 135.00p 127.00p 131.00p 34995
10/09/2021 129.50p 131.55p 126.18p 129.75p 24045
09/09/2021 136.50p 140.39p 126.00p 127.00p 81627
08/09/2021 135.00p 140.23p 131.00p 132.50p 16734
07/09/2021 135.50p 149.00p 134.16p 140.00p 82031
06/09/2021 135.00p 152.00p 129.39p 134.50p 112383
03/09/2021 125.00p 126.68p 121.68p 123.75p 22105
02/09/2021 121.50p 120.00p 120.00p 120.00p 0
01/09/2021 121.50p 125.00p 120.00p 120.00p 16271
31/08/2021 123.50p 126.45p 123.25p 123.25p 450
30/08/2021 123.50p 129.05p 120.66p 124.00p 27092
27/08/2021 123.50p 129.05p 120.66p 124.00p 27092
26/08/2021 117.50p 125.00p 120.18p 121.75p 12290
25/08/2021 117.50p 122.73p 117.50p 121.50p 5232
24/08/2021 123.50p 123.50p 117.78p 121.50p 33896
23/08/2021 111.50p 129.33p 110.50p 119.25p 58409
20/08/2021 111.00p 114.58p 106.50p 109.00p 36450
19/08/2021 106.00p 113.00p 106.00p 110.50p 7000
18/08/2021 116.50p 113.00p 111.83p 113.00p 500
17/08/2021 116.50p 117.00p 110.46p 113.00p 13399
16/08/2021 113.00p 117.04p 116.00p 116.00p 11701
13/08/2021 113.00p 119.93p 110.85p 117.00p 31763
12/08/2021 110.00p 110.85p 109.50p 109.50p 150
11/08/2021 110.00p 115.00p 107.00p 109.50p 14547
10/08/2021 115.00p 119.55p 110.00p 112.00p 18344
09/08/2021 118.00p 119.74p 115.00p 116.50p 27182
06/08/2021 120.00p 121.25p 120.00p 121.25p 4079
05/08/2021 120.00p 122.10p 119.41p 121.25p 7825
04/08/2021 121.50p 127.00p 118.99p 121.25p 25558
03/08/2021 125.50p 125.50p 121.50p 123.00p 23770
02/08/2021 129.50p 129.95p 125.00p 125.00p 609
30/07/2021 129.50p 133.50p 125.00p 125.00p 10578
29/07/2021 123.50p 131.25p 123.50p 131.25p 24320
28/07/2021 121.00p 123.65p 118.50p 119.50p 12904
27/07/2021 120.00p 120.75p 120.00p 120.75p 2000
26/07/2021 120.50p 125.25p 118.50p 121.50p 5412
23/07/2021 120.50p 124.00p 120.50p 124.00p 2256
22/07/2021 125.50p 125.50p 120.50p 125.25p 24406
21/07/2021 117.50p 125.25p 119.66p 125.25p 10282
20/07/2021 117.50p 128.50p 115.13p 125.25p 62418
19/07/2021 130.50p 135.92p 115.13p 116.50p 73262
16/07/2021 125.50p 130.50p 128.25p 130.50p 11274
15/07/2021 125.50p 129.50p 125.48p 129.50p 9936
14/07/2021 125.50p 130.50p 125.00p 129.50p 14541
13/07/2021 121.50p 129.50p 126.05p 129.50p 200
12/07/2021 121.50p 129.50p 125.95p 129.50p 5649
09/07/2021 121.50p 129.50p 126.05p 129.50p 500
08/07/2021 121.50p 130.25p 126.05p 129.50p 6331
07/07/2021 121.50p 129.50p 129.50p 129.50p 0
06/07/2021 121.50p 130.50p 125.46p 129.50p 11186
05/07/2021 121.50p 129.00p 120.33p 129.00p 49235
02/07/2021 120.00p 123.50p 120.00p 121.75p 24094
01/07/2021 123.50p 123.50p 115.28p 119.50p 38502
30/06/2021 122.00p 129.00p 119.32p 129.00p 16554
29/06/2021 126.00p 127.00p 123.00p 125.50p 22824
28/06/2021 131.50p 132.00p 125.00p 129.75p 20497
25/06/2021 128.00p 132.50p 127.00p 132.50p 2996
24/06/2021 133.50p 133.50p 128.00p 129.25p 8959
23/06/2021 125.00p 133.36p 124.00p 131.75p 26851
22/06/2021 132.00p 132.62p 127.75p 127.75p 25520
21/06/2021 136.00p 137.52p 131.36p 133.75p 26207
18/06/2021 142.00p 141.00p 140.62p 141.00p 1969
17/06/2021 142.00p 142.83p 134.80p 136.00p 43224
16/06/2021 143.50p 144.50p 143.50p 144.50p 574
15/06/2021 150.00p 148.12p 144.50p 144.50p 1500
14/06/2021 150.00p 150.00p 143.50p 144.25p 43614
11/06/2021 150.50p 153.11p 149.50p 151.50p 34397
10/06/2021 149.00p 153.50p 144.55p 149.25p 68185
09/06/2021 146.50p 148.98p 145.44p 146.75p 13929
08/06/2021 151.50p 148.18p 143.50p 144.25p 21091
07/06/2021 151.50p 156.73p 146.00p 152.50p 51107
04/06/2021 160.00p 169.50p 150.20p 153.50p 25565
03/06/2021 162.00p 165.45p 160.00p 160.00p 12916
02/06/2021 164.00p 165.25p 162.00p 162.00p 6220
01/06/2021 164.00p 167.77p 163.25p 165.75p 10069
31/05/2021 167.00p 168.00p 162.27p 164.75p 8394
28/05/2021 167.00p 168.00p 162.27p 164.75p 8394
27/05/2021 165.00p 165.00p 161.50p 163.50p 7268
26/05/2021 166.50p 169.50p 160.26p 162.50p 43863
25/05/2021 168.50p 168.50p 163.83p 166.25p 16973
24/05/2021 168.50p 168.86p 163.83p 165.00p 35142
21/05/2021 165.00p 169.00p 163.00p 166.50p 41206
20/05/2021 165.00p 168.80p 163.39p 167.50p 35480
19/05/2021 171.00p 171.18p 165.00p 166.00p 56641
18/05/2021 165.00p 176.80p 163.78p 173.50p 95594
17/05/2021 169.50p 177.00p 159.75p 159.75p 108572
14/05/2021 165.50p 171.00p 162.00p 168.50p 13258
13/05/2021 170.50p 171.04p 163.25p 163.00p 60058
12/05/2021 170.50p 175.00p 168.25p 168.25p 20961
11/05/2021 174.50p 176.88p 162.48p 175.00p 91100
10/05/2021 155.00p 159.00p 155.00p 157.00p 12139
07/05/2021 158.00p 159.75p 155.20p 159.75p 16930
06/05/2021 160.50p 164.00p 158.00p 161.75p 1445
05/05/2021 160.50p 172.65p 158.00p 159.25p 35670
04/05/2021 177.00p 180.70p 160.00p 163.75p 206156
03/05/2021 160.00p 162.44p 159.50p 160.00p 10081
30/04/2021 160.00p 162.44p 159.50p 160.00p 10081
29/04/2021 160.00p 162.44p 159.92p 161.00p 8293
28/04/2021 160.00p 161.00p 159.00p 161.00p 11074
27/04/2021 156.50p 160.00p 156.50p 159.50p 20374
26/04/2021 154.00p 156.50p 154.00p 155.00p 24198
23/04/2021 153.50p 155.00p 152.63p 154.25p 16583
22/04/2021 153.50p 154.50p 150.50p 152.75p 29257
21/04/2021 152.50p 155.90p 150.00p 153.50p 72538
20/04/2021 142.50p 156.75p 142.50p 153.00p 38114
19/04/2021 142.00p 153.00p 142.00p 149.00p 73540
16/04/2021 140.50p 145.50p 140.00p 143.75p 83040
15/04/2021 142.00p 145.00p 140.00p 142.50p 1742
14/04/2021 142.00p 142.75p 140.00p 142.75p 5760
13/04/2021 140.50p 143.50p 140.00p 142.50p 9318

*Close Price adjusted for both dividends and splits