AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/01/2024 100.00p 108.00p 100.00p 107.00p 26349
30/01/2024 110.00p 106.00p 101.20p 103.50p 1580
29/01/2024 110.00p 105.70p 98.88p 103.50p 8453
26/01/2024 110.00p 102.25p 98.93p 102.25p 2600
25/01/2024 110.00p 106.70p 101.30p 104.50p 11528
24/01/2024 110.00p 106.50p 101.30p 104.50p 17435
23/01/2024 110.00p 106.70p 102.00p 105.00p 8918
22/01/2024 110.00p 110.00p 103.35p 104.00p 14636
19/01/2024 110.00p 107.50p 105.25p 107.50p 5892
18/01/2024 110.00p 107.50p 106.00p 107.50p 6000
17/01/2024 110.00p 107.50p 106.00p 107.50p 1521
16/01/2024 110.00p 114.00p 106.00p 110.50p 5588
15/01/2024 110.00p 114.00p 110.50p 110.50p 175
12/01/2024 110.00p 114.00p 106.00p 110.00p 1035
11/01/2024 110.00p 114.00p 106.00p 110.00p 9324
10/01/2024 110.00p 114.00p 111.50p 113.50p 1700
09/01/2024 110.00p 111.50p 110.00p 111.50p 1277
08/01/2024 113.00p 113.00p 110.25p 112.00p 18271
05/01/2024 114.00p 114.75p 110.25p 112.50p 15894
04/01/2024 114.00p 118.00p 110.10p 112.50p 22754
03/01/2024 114.00p 118.00p 106.25p 116.50p 74066
02/01/2024 112.00p 113.00p 103.50p 109.00p 34101
29/12/2023 110.00p 110.00p 102.00p 106.00p 1987
28/12/2023 110.00p 109.00p 102.00p 105.00p 15262
27/12/2023 110.00p 107.00p 105.00p 106.00p 6084
22/12/2023 110.00p 107.00p 100.00p 105.00p 23681
21/12/2023 110.00p 110.00p 100.00p 105.00p 5872
20/12/2023 105.00p 109.45p 100.00p 105.00p 16257
19/12/2023 110.00p 107.50p 105.25p 107.50p 9557
18/12/2023 110.00p 108.27p 106.75p 107.50p 13135
15/12/2023 110.00p 112.00p 105.00p 108.50p 25790
14/12/2023 103.00p 107.65p 103.00p 104.50p 3185
13/12/2023 98.00p 102.75p 98.00p 100.50p 11150
12/12/2023 98.00p 105.00p 98.00p 101.50p 305
11/12/2023 103.00p 103.35p 100.00p 101.00p 27557
08/12/2023 105.00p 112.60p 103.00p 106.50p 21102
07/12/2023 105.00p 112.00p 104.30p 109.50p 30156
06/12/2023 97.50p 110.96p 97.50p 107.00p 97103
05/12/2023 95.00p 100.00p 92.62p 95.50p 10424
04/12/2023 95.00p 98.29p 90.50p 95.50p 27854
01/12/2023 92.00p 100.00p 91.26p 95.25p 32106
30/11/2023 91.00p 94.00p 89.54p 91.50p 3087
29/11/2023 91.00p 94.90p 88.00p 91.50p 12764
28/11/2023 90.50p 94.90p 90.50p 92.50p 2045
27/11/2023 91.00p 91.75p 90.00p 91.75p 28580
24/11/2023 88.50p 92.75p 90.93p 92.75p 642
23/11/2023 88.50p 93.90p 90.93p 92.75p 12914
22/11/2023 88.50p 93.90p 91.60p 93.25p 16905
21/11/2023 88.50p 92.75p 88.49p 92.75p 10752
20/11/2023 89.00p 90.25p 89.25p 90.25p 4818
17/11/2023 89.00p 93.90p 90.25p 90.25p 6394
16/11/2023 89.00p 90.50p 89.25p 90.50p 1000
15/11/2023 89.00p 91.87p 89.00p 90.25p 6255
14/11/2023 89.00p 89.91p 87.75p 87.75p 1100
13/11/2023 89.00p 89.91p 86.26p 87.75p 2902
10/11/2023 89.00p 90.00p 87.75p 87.75p 11304
09/11/2023 90.00p 93.00p 89.61p 92.25p 6512
08/11/2023 90.00p 93.75p 89.75p 93.75p 50
07/11/2023 90.00p 98.00p 89.50p 93.75p 3432
06/11/2023 90.00p 93.75p 93.75p 93.75p 106
03/11/2023 90.00p 93.75p 89.92p 93.75p 3639
02/11/2023 90.00p 94.46p 91.78p 93.75p 7554
01/11/2023 90.00p 95.60p 90.00p 94.25p 22
31/10/2023 93.00p 94.25p 92.95p 94.25p 1163
30/10/2023 95.00p 97.85p 94.25p 94.25p 1010
27/10/2023 95.00p 96.50p 94.90p 96.50p 19718
26/10/2023 90.50p 93.00p 91.28p 93.00p 1560
25/10/2023 90.50p 93.75p 90.00p 93.75p 4789
24/10/2023 90.00p 98.00p 90.00p 93.75p 40991
23/10/2023 87.00p 88.00p 87.75p 87.75p 5077
20/10/2023 87.00p 89.23p 84.00p 86.75p 105
19/10/2023 87.00p 86.75p 86.75p 86.75p 0
18/10/2023 87.00p 87.13p 86.75p 86.75p 5174
17/10/2023 90.00p 89.75p 88.03p 89.75p 9
16/10/2023 90.00p 90.74p 88.03p 89.75p 1400
13/10/2023 90.00p 91.36p 89.25p 89.25p 1724
12/10/2023 90.00p 89.25p 86.05p 89.25p 38
11/10/2023 90.00p 91.00p 86.00p 88.75p 9680
10/10/2023 90.00p 90.25p 85.60p 90.25p 14454
09/10/2023 90.00p 91.25p 88.00p 91.25p 200
06/10/2023 90.00p 91.25p 88.06p 91.25p 3000
05/10/2023 90.00p 89.75p 85.25p 89.75p 10
04/10/2023 90.00p 89.82p 89.75p 89.75p 5000
03/10/2023 90.00p 93.00p 90.00p 90.00p 6319
02/10/2023 92.50p 92.97p 90.25p 90.25p 3613
29/09/2023 92.50p 94.85p 78.10p 92.25p 135630
28/09/2023 99.00p 99.00p 95.50p 97.25p 45623
27/09/2023 96.50p 102.00p 96.00p 98.75p 22062
26/09/2023 95.50p 97.50p 95.50p 97.00p 8248
25/09/2023 101.00p 99.25p 96.00p 99.25p 715
22/09/2023 101.00p 98.75p 96.00p 98.75p 2300
21/09/2023 101.00p 104.00p 97.50p 100.75p 16279
20/09/2023 100.00p 101.25p 101.25p 101.25p 0
19/09/2023 100.00p 105.00p 100.00p 101.25p 15630
18/09/2023 99.50p 102.55p 95.00p 99.25p 16625
15/09/2023 98.50p 98.50p 96.75p 96.75p 6327
14/09/2023 97.00p 100.88p 96.00p 98.00p 8698
13/09/2023 96.00p 100.70p 96.00p 98.50p 4524
12/09/2023 101.00p 101.00p 97.75p 97.75p 4660
11/09/2023 100.00p 100.00p 95.50p 99.75p 14590
08/09/2023 99.50p 101.50p 99.06p 100.50p 8534
07/09/2023 103.00p 101.25p 98.61p 101.25p 300
06/09/2023 103.00p 102.25p 99.16p 100.25p 20166
05/09/2023 103.00p 102.49p 98.50p 102.25p 15233
04/09/2023 103.00p 102.38p 97.10p 102.00p 12617
01/09/2023 103.00p 103.00p 99.10p 99.75p 11345
31/08/2023 102.00p 103.00p 100.20p 100.25p 25333
30/08/2023 101.00p 102.00p 99.10p 101.25p 15540
29/08/2023 104.00p 105.00p 98.20p 101.25p 5331
25/08/2023 105.00p 105.00p 96.93p 100.75p 59
24/08/2023 101.00p 104.05p 100.75p 100.75p 16396
23/08/2023 105.00p 104.93p 101.25p 103.50p 2513
22/08/2023 105.00p 104.70p 101.25p 103.50p 3701
21/08/2023 105.00p 103.50p 101.00p 103.50p 1348
18/08/2023 105.00p 104.70p 103.50p 103.50p 2214
17/08/2023 105.00p 105.00p 101.80p 103.50p 14416
16/08/2023 105.00p 104.95p 101.55p 103.50p 2015
15/08/2023 105.00p 105.00p 100.00p 102.50p 8106
14/08/2023 100.00p 104.00p 97.60p 101.00p 21584
11/08/2023 105.00p 104.44p 103.00p 103.00p 2124
10/08/2023 105.00p 106.66p 100.00p 103.00p 23590
09/08/2023 111.00p 110.00p 109.50p 110.00p 0
08/08/2023 111.00p 111.66p 105.09p 109.50p 4016
07/08/2023 107.00p 111.66p 111.00p 111.00p 1000
04/08/2023 107.00p 111.66p 105.09p 109.50p 12362
03/08/2023 115.00p 118.12p 110.00p 110.50p 28909
02/08/2023 114.00p 116.00p 111.08p 115.00p 24524
01/08/2023 114.00p 113.50p 110.00p 113.50p 24269
31/07/2023 114.00p 119.45p 106.66p 117.00p 35947
28/07/2023 105.00p 109.00p 102.77p 106.50p 8639
27/07/2023 109.00p 110.70p 102.77p 105.50p 35884
26/07/2023 109.00p 104.50p 104.50p 104.50p 0
25/07/2023 109.00p 104.50p 104.50p 104.50p 0
24/07/2023 109.00p 104.50p 104.50p 104.50p 0
21/07/2023 109.00p 108.55p 103.50p 104.50p 14047
20/07/2023 109.00p 110.00p 104.50p 104.50p 19076
19/07/2023 105.00p 109.00p 105.00p 107.00p 14423
18/07/2023 101.00p 107.48p 101.00p 105.00p 4211
17/07/2023 101.00p 108.91p 101.62p 104.50p 205
14/07/2023 101.00p 109.00p 101.00p 105.00p 229
13/07/2023 103.00p 108.70p 103.00p 105.00p 16824
12/07/2023 105.00p 108.04p 100.30p 105.00p 16504
11/07/2023 105.00p 105.00p 102.00p 102.50p 8223
10/07/2023 105.00p 105.00p 102.60p 105.00p 3500
07/07/2023 105.00p 109.44p 103.86p 105.50p 25055
06/07/2023 106.00p 106.00p 102.00p 105.50p 7891
05/07/2023 105.00p 108.81p 105.00p 107.00p 8435
04/07/2023 107.00p 107.00p 101.00p 104.00p 2638
03/07/2023 109.00p 109.00p 104.50p 104.50p 2010
30/06/2023 101.00p 109.00p 101.00p 105.00p 4734
29/06/2023 107.00p 107.80p 101.00p 105.00p 34152
28/06/2023 104.00p 107.00p 101.00p 104.50p 49617
27/06/2023 107.00p 109.88p 104.00p 107.50p 16837
26/06/2023 112.00p 113.00p 111.93p 113.00p 18090
23/06/2023 112.00p 112.00p 105.00p 108.50p 20737
22/06/2023 106.00p 112.00p 106.26p 108.50p 10818
21/06/2023 106.00p 111.93p 105.00p 108.50p 8636
20/06/2023 110.00p 112.93p 106.91p 109.50p 7854
19/06/2023 116.00p 120.00p 108.00p 114.50p 65608
16/06/2023 119.00p 128.90p 117.24p 125.50p 85593
15/06/2023 109.00p 116.00p 106.00p 113.00p 71197
14/06/2023 103.00p 105.50p 101.72p 105.50p 20042
13/06/2023 105.00p 107.00p 103.00p 104.00p 66396
12/06/2023 114.00p 109.50p 109.50p 109.50p 0
09/06/2023 114.00p 109.50p 105.00p 109.50p 8
08/06/2023 114.00p 114.00p 105.00p 109.50p 19284
07/06/2023 110.00p 111.03p 106.00p 109.50p 600
06/06/2023 110.00p 114.00p 106.00p 109.50p 2091
05/06/2023 110.00p 116.00p 108.00p 111.00p 10445
02/06/2023 113.00p 115.00p 112.50p 112.50p 1
01/06/2023 113.00p 115.00p 110.00p 112.50p 4675
31/05/2023 113.00p 114.00p 110.75p 111.50p 10988
30/05/2023 114.00p 114.00p 112.00p 113.00p 5074
26/05/2023 111.00p 113.10p 108.00p 111.00p 25441
25/05/2023 109.00p 114.00p 106.00p 111.00p 51098
24/05/2023 102.00p 113.00p 102.00p 108.00p 63219
23/05/2023 119.00p 119.00p 103.00p 104.00p 72714
22/05/2023 124.00p 124.00p 118.00p 121.00p 11570
19/05/2023 120.00p 123.50p 118.20p 120.00p 33310
18/05/2023 120.00p 128.00p 120.00p 124.50p 14328
17/05/2023 123.00p 134.00p 123.00p 124.50p 11203
16/05/2023 130.00p 132.00p 125.00p 129.50p 11540
15/05/2023 125.00p 134.00p 125.00p 127.50p 6578
12/05/2023 131.00p 134.00p 126.54p 132.00p 7456
11/05/2023 131.00p 133.82p 125.96p 132.00p 48502
10/05/2023 120.00p 134.00p 125.09p 128.00p 30432
09/05/2023 120.00p 137.00p 120.00p 128.00p 83338
05/05/2023 123.00p 111.00p 111.00p 111.00p 0
04/05/2023 123.00p 111.00p 111.00p 111.00p 0
03/05/2023 123.00p 111.00p 111.00p 111.00p 0
02/05/2023 123.00p 111.00p 111.00p 111.00p 0
28/04/2023 123.00p 132.72p 103.10p 111.00p 289790
27/04/2023 133.00p 135.50p 135.50p 135.50p 0
26/04/2023 133.00p 140.00p 133.84p 135.50p 2101
25/04/2023 133.00p 136.00p 133.84p 136.00p 440
24/04/2023 133.00p 141.00p 132.00p 136.00p 20163
21/04/2023 141.00p 141.90p 136.10p 140.50p 37600
20/04/2023 139.00p 141.00p 139.20p 141.00p 544
19/04/2023 139.00p 145.00p 139.00p 141.50p 17236
18/04/2023 144.00p 142.00p 139.00p 142.00p 52099

*Close Price adjusted for both dividends and splits