AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/06/2020 170.00p 224.00p 182.01p 202.00p 16190
29/06/2020 170.00p 210.00p 170.00p 200.00p 36728
26/06/2020 195.00p 220.00p 180.00p 180.00p 4570
25/06/2020 190.00p 218.00p 194.70p 200.00p 11783
24/06/2020 190.00p 225.00p 188.60p 205.00p 32446
23/06/2020 200.00p 234.00p 187.00p 205.00p 56118
22/06/2020 225.00p 233.99p 203.11p 227.50p 25929
19/06/2020 200.00p 219.10p 180.00p 205.50p 46925
18/06/2020 195.00p 197.00p 171.00p 180.00p 15699
17/06/2020 175.00p 191.21p 154.11p 180.00p 36954
16/06/2020 160.00p 169.49p 152.70p 162.50p 6429
15/06/2020 170.00p 167.80p 145.10p 160.00p 8132
12/06/2020 170.00p 167.80p 143.60p 160.00p 5653
11/06/2020 170.00p 169.00p 143.30p 160.00p 17783
10/06/2020 170.00p 164.99p 143.30p 160.00p 12534
09/06/2020 170.00p 190.00p 143.01p 160.00p 69951
08/06/2020 130.00p 156.99p 127.10p 142.50p 16229
05/06/2020 130.00p 157.29p 130.00p 137.50p 9025
04/06/2020 160.00p 160.00p 130.00p 142.50p 24712
03/06/2020 150.00p 172.74p 140.00p 140.00p 21044
02/06/2020 150.00p 193.00p 150.00p 167.50p 65959
01/06/2020 160.00p 165.00p 142.70p 157.50p 32664
29/05/2020 160.00p 158.80p 136.60p 150.00p 16268
28/05/2020 160.00p 156.99p 128.50p 142.50p 1667
27/05/2020 160.00p 160.00p 122.50p 141.25p 10767
26/05/2020 170.00p 170.00p 133.00p 147.50p 15020
22/05/2020 120.00p 159.99p 120.00p 145.00p 34454
21/05/2020 140.00p 167.00p 134.01p 150.00p 26021
20/05/2020 140.00p 169.49p 117.20p 150.00p 53815
19/05/2020 95.00p 138.69p 116.30p 127.50p 5512
18/05/2020 95.00p 144.00p 114.81p 126.25p 33142
15/05/2020 95.00p 129.00p 117.50p 117.50p 9317
14/05/2020 95.00p 125.00p 101.30p 112.50p 9431
13/05/2020 95.00p 125.00p 95.00p 112.50p 14294
12/05/2020 100.00p 128.29p 100.00p 117.50p 15955
11/05/2020 104.00p 131.00p 93.73p 117.50p 61410
07/05/2020 76.60p 94.00p 76.00p 90.50p 15131
06/05/2020 85.40p 98.63p 80.20p 89.90p 15001
05/05/2020 85.40p 97.05p 80.91p 86.70p 47492
04/05/2020 80.00p 105.00p 80.00p 90.00p 42288
01/05/2020 102.00p 107.95p 48.85p 100.00p 137073
30/04/2020 105.00p 129.99p 107.55p 119.75p 14261
29/04/2020 105.00p 132.31p 113.45p 122.75p 12131
28/04/2020 105.00p 129.00p 100.00p 117.00p 15463
27/04/2020 124.50p 131.32p 112.00p 123.00p 44851
24/04/2020 114.00p 128.91p 103.38p 112.25p 43573
23/04/2020 100.00p 117.99p 85.00p 113.50p 75354
22/04/2020 90.00p 108.99p 85.00p 102.50p 28869
21/04/2020 100.00p 106.47p 87.13p 99.25p 25817
20/04/2020 100.50p 114.15p 85.00p 102.25p 47647
17/04/2020 105.00p 124.03p 96.01p 105.25p 105936
16/04/2020 90.00p 104.00p 82.01p 103.00p 95260
15/04/2020 90.00p 90.00p 68.60p 79.20p 44174
14/04/2020 80.00p 90.00p 67.54p 85.00p 83971
09/04/2020 75.00p 80.00p 65.36p 70.00p 32185
08/04/2020 64.00p 78.00p 64.60p 70.00p 13608
07/04/2020 64.00p 77.00p 66.35p 70.00p 18035
06/04/2020 64.00p 77.70p 60.20p 70.00p 61776
03/04/2020 64.00p 72.50p 63.10p 70.00p 10998
02/04/2020 64.00p 73.00p 62.01p 70.00p 6479
01/04/2020 64.00p 75.19p 63.01p 70.00p 24388
31/03/2020 64.00p 76.49p 63.01p 68.50p 16871
30/03/2020 64.00p 76.99p 66.60p 70.00p 3255
27/03/2020 64.00p 76.99p 66.60p 72.75p 8920
26/03/2020 64.00p 73.30p 64.49p 67.00p 21275
25/03/2020 64.00p 77.99p 70.10p 75.00p 9972
24/03/2020 64.00p 85.84p 70.10p 75.00p 28604
23/03/2020 64.00p 65.00p 53.50p 65.00p 43712
20/03/2020 66.00p 68.80p 55.71p 65.00p 35313
19/03/2020 56.00p 62.00p 51.48p 60.00p 25660
18/03/2020 56.00p 64.00p 46.14p 60.00p 52900
17/03/2020 60.00p 60.99p 46.04p 53.60p 24250
16/03/2020 60.00p 78.80p 47.01p 53.50p 61940
13/03/2020 70.50p 78.00p 65.50p 70.25p 11265
12/03/2020 70.50p 81.90p 62.11p 70.00p 16219
11/03/2020 85.00p 87.00p 71.38p 80.00p 49517
10/03/2020 75.00p 80.00p 65.00p 80.00p 48636
09/03/2020 75.00p 75.00p 62.24p 67.50p 5368
06/03/2020 70.00p 79.03p 65.30p 70.00p 18250
05/03/2020 72.00p 75.00p 63.90p 70.00p 43394
04/03/2020 65.00p 73.89p 61.04p 67.50p 8333
03/03/2020 65.00p 68.49p 56.34p 65.00p 12667
02/03/2020 65.00p 69.50p 55.48p 62.50p 65585
28/02/2020 60.50p 68.55p 56.01p 57.75p 34541
27/02/2020 65.50p 70.00p 61.00p 70.00p 33666
26/02/2020 65.50p 72.50p 65.50p 72.50p 14266
25/02/2020 70.00p 88.00p 67.01p 75.00p 102688
24/02/2020 70.00p 82.00p 62.80p 77.75p 185683
21/02/2020 62.00p 73.30p 61.00p 67.50p 127937
20/02/2020 62.00p 67.35p 60.16p 61.50p 1596
19/02/2020 62.00p 66.00p 60.57p 63.75p 79180
18/02/2020 63.00p 64.60p 60.00p 62.50p 95461
17/02/2020 60.50p 63.10p 59.26p 61.25p 18998
14/02/2020 60.50p 63.75p 60.50p 63.75p 33141
13/02/2020 60.50p 70.00p 60.50p 65.50p 3491
12/02/2020 69.50p 70.00p 62.53p 65.00p 11658
11/02/2020 65.50p 78.99p 65.00p 65.00p 49454
10/02/2020 65.50p 75.28p 60.20p 70.00p 136076
07/02/2020 65.00p 68.36p 57.26p 62.50p 74023
06/02/2020 60.00p 62.79p 52.91p 56.75p 72325
05/02/2020 60.00p 59.04p 52.91p 56.00p 13614
04/02/2020 60.00p 59.04p 52.81p 56.00p 17313
03/02/2020 60.00p 61.79p 53.70p 56.00p 16583
31/01/2020 60.00p 57.50p 53.76p 57.50p 2250
30/01/2020 60.00p 63.55p 59.50p 59.50p 1509
29/01/2020 60.00p 64.79p 57.80p 58.50p 63938
28/01/2020 62.00p 61.50p 55.50p 57.00p 10223
27/01/2020 62.00p 61.50p 57.00p 57.00p 2221
24/01/2020 62.00p 62.00p 56.93p 58.00p 23247
23/01/2020 55.00p 63.00p 55.00p 58.50p 69752
22/01/2020 65.00p 60.75p 60.00p 60.00p 10000
21/01/2020 65.00p 62.50p 57.00p 60.75p 15896
20/01/2020 65.00p 65.00p 62.50p 62.50p 17779
17/01/2020 66.50p 61.50p 57.74p 61.50p 3769
16/01/2020 66.50p 66.50p 62.00p 62.00p 8953
15/01/2020 65.00p 61.25p 57.60p 61.25p 3516
14/01/2020 65.00p 62.80p 57.60p 62.00p 13019
13/01/2020 65.00p 63.00p 58.80p 62.00p 11843
10/01/2020 65.00p 66.00p 60.30p 61.75p 29241
09/01/2020 60.50p 66.00p 56.00p 62.75p 50688
08/01/2020 67.00p 69.90p 60.50p 65.00p 61469
07/01/2020 67.00p 70.00p 62.50p 67.50p 159429
06/01/2020 55.50p 73.99p 55.50p 62.75p 49507
03/01/2020 58.00p 74.69p 56.50p 62.75p 230803
02/01/2020 55.00p 57.60p 51.75p 51.75p 45940
31/12/2019 55.00p 51.25p 50.80p 51.25p 346
30/12/2019 55.00p 58.30p 51.60p 51.60p 833
27/12/2019 55.00p 55.00p 51.87p 54.75p 22612
24/12/2019 54.50p 55.00p 50.10p 50.10p 26638
23/12/2019 54.50p 54.50p 48.35p 50.10p 4500
20/12/2019 54.50p 59.00p 50.50p 52.35p 12177
19/12/2019 54.00p 51.00p 48.10p 51.00p 1156
18/12/2019 54.00p 54.50p 48.07p 50.10p 1051
17/12/2019 54.00p 54.00p 48.00p 50.10p 5199
16/12/2019 54.00p 54.50p 46.51p 50.10p 26792
13/12/2019 54.00p 59.00p 50.00p 50.00p 4571
12/12/2019 54.00p 58.00p 45.10p 51.85p 51196
11/12/2019 59.50p 59.50p 49.00p 49.60p 138009
10/12/2019 55.00p 58.50p 51.00p 55.25p 24889
09/12/2019 42.20p 58.68p 41.09p 55.25p 97254
06/12/2019 48.20p 49.30p 45.00p 49.20p 33254
05/12/2019 45.00p 49.50p 42.10p 48.20p 63114
04/12/2019 48.00p 55.59p 43.50p 51.50p 114600
03/12/2019 55.50p 61.90p 48.00p 49.00p 280193
02/12/2019 62.00p 61.80p 53.50p 59.50p 9746
29/11/2019 62.00p 62.00p 52.50p 58.50p 11005
28/11/2019 67.00p 64.00p 53.10p 60.25p 37675
27/11/2019 67.00p 67.00p 58.80p 62.50p 10679
26/11/2019 55.00p 66.00p 51.60p 59.50p 102222
25/11/2019 56.00p 59.90p 51.00p 55.25p 45204
22/11/2019 65.00p 63.00p 56.50p 60.50p 48900
21/11/2019 65.00p 73.00p 60.50p 62.50p 70778
20/11/2019 71.00p 74.00p 56.50p 60.00p 122946
19/11/2019 65.00p 65.00p 51.50p 65.00p 112640
18/11/2019 50.00p 99.70p 45.10p 56.00p 447804
15/11/2019 48.60p 55.00p 45.10p 47.50p 263490
14/11/2019 45.00p 51.40p 45.00p 50.00p 55259
13/11/2019 45.00p 51.50p 46.50p 50.00p 6558
12/11/2019 45.00p 58.50p 45.00p 50.00p 89399
11/11/2019 41.50p 50.00p 41.50p 50.00p 24650
08/11/2019 41.50p 49.90p 41.50p 44.50p 19130
07/11/2019 50.00p 50.20p 41.50p 44.50p 30960
06/11/2019 43.00p 53.40p 41.10p 47.50p 47409
05/11/2019 55.00p 55.00p 41.50p 45.00p 32879
04/11/2019 50.50p 50.50p 41.50p 47.50p 15711
01/11/2019 52.00p 52.00p 41.50p 47.50p 23076
31/10/2019 46.20p 53.00p 45.00p 47.50p 52583
30/10/2019 41.10p 50.00p 41.10p 47.50p 47666
29/10/2019 50.00p 53.75p 41.00p 47.50p 132406
28/10/2019 55.00p 56.90p 40.00p 45.00p 162146
25/10/2019 56.00p 57.50p 55.05p 56.25p 34471
24/10/2019 57.90p 57.90p 55.05p 57.50p 31475
23/10/2019 55.00p 58.74p 50.15p 57.50p 25532
22/10/2019 55.00p 59.00p 54.99p 58.75p 16096
21/10/2019 55.15p 58.64p 50.15p 55.00p 16149
18/10/2019 60.00p 62.80p 50.10p 57.50p 50308
17/10/2019 57.00p 62.60p 51.50p 57.00p 70232
16/10/2019 55.00p 58.00p 51.50p 54.00p 59523
15/10/2019 60.00p 62.59p 55.00p 60.00p 185938
14/10/2019 64.00p 64.00p 52.50p 55.00p 31813
11/10/2019 61.00p 67.99p 57.10p 62.50p 208065
10/10/2019 60.00p 67.00p 56.75p 63.50p 76436
09/10/2019 74.00p 74.00p 61.00p 65.00p 33382
08/10/2019 60.00p 83.50p 60.00p 67.50p 342605
07/10/2019 60.00p 64.00p 57.50p 57.50p 37904
04/10/2019 60.00p 64.40p 56.50p 60.00p 44109
03/10/2019 60.00p 68.79p 53.50p 62.50p 150121
02/10/2019 60.00p 69.00p 56.00p 62.50p 36559
01/10/2019 61.00p 70.00p 57.25p 62.50p 55323
30/09/2019 70.00p 75.10p 60.00p 62.50p 52731
27/09/2019 66.00p 77.00p 60.33p 73.50p 298750
26/09/2019 60.00p 66.00p 52.00p 57.50p 53542
25/09/2019 67.00p 68.00p 61.10p 62.00p 42949
24/09/2019 67.00p 68.00p 65.00p 68.00p 187699
23/09/2019 68.00p 68.00p 61.77p 64.25p 103705
20/09/2019 68.00p 70.00p 65.20p 67.00p 50118
19/09/2019 68.00p 69.00p 59.00p 59.00p 13396
18/09/2019 67.00p 69.00p 61.50p 67.00p 54369
17/09/2019 67.00p 70.00p 61.50p 64.00p 163467
16/09/2019 65.50p 70.00p 51.00p 64.00p 48740

*Close Price adjusted for both dividends and splits