AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/04/2023 144.00p 147.12p 141.79p 143.50p 10544
14/04/2023 144.00p 150.00p 141.72p 144.00p 26864
13/04/2023 143.00p 149.00p 140.00p 140.00p 27059
12/04/2023 146.00p 149.80p 141.00p 145.00p 30736
11/04/2023 149.00p 155.00p 146.00p 149.00p 10598
06/04/2023 149.00p 153.52p 145.00p 150.50p 35477
05/04/2023 145.00p 158.40p 144.46p 150.00p 94226
04/04/2023 133.00p 139.55p 133.42p 139.50p 12438
03/04/2023 133.00p 140.00p 133.00p 136.50p 30265
31/03/2023 140.00p 139.53p 131.64p 136.25p 15211
30/03/2023 140.00p 140.00p 131.64p 135.25p 13365
29/03/2023 140.00p 140.00p 135.25p 135.25p 7217
28/03/2023 140.00p 140.00p 130.89p 135.25p 11853
27/03/2023 140.00p 140.00p 131.07p 135.25p 42001
24/03/2023 143.00p 137.41p 130.90p 134.50p 7705
23/03/2023 143.00p 139.20p 133.00p 135.25p 8277
22/03/2023 143.00p 143.00p 133.03p 136.50p 32686
21/03/2023 140.00p 144.53p 136.07p 139.25p 131
20/03/2023 140.00p 150.00p 134.28p 138.75p 86919
17/03/2023 132.00p 140.00p 122.00p 135.25p 64097
16/03/2023 130.00p 131.00p 125.72p 125.75p 7998
15/03/2023 130.00p 135.00p 125.00p 128.25p 25585
14/03/2023 120.00p 127.48p 120.60p 124.25p 31180
13/03/2023 120.00p 125.00p 116.55p 122.75p 17422
10/03/2023 120.00p 120.25p 111.62p 120.25p 34563
09/03/2023 115.50p 117.75p 116.49p 117.75p 236
08/03/2023 115.50p 117.75p 115.50p 117.75p 1
07/03/2023 115.50p 120.00p 117.75p 117.75p 8
06/03/2023 115.50p 120.00p 112.59p 117.50p 7004
03/03/2023 118.00p 118.96p 110.50p 115.25p 8341
02/03/2023 117.50p 117.17p 110.50p 114.25p 168
01/03/2023 117.50p 117.50p 112.04p 114.25p 3770
28/02/2023 115.00p 124.50p 111.27p 114.00p 11796
27/02/2023 120.00p 124.50p 115.50p 120.00p 1002
24/02/2023 120.00p 124.50p 120.00p 120.00p 7
23/02/2023 120.00p 120.05p 119.00p 120.00p 6500
22/02/2023 119.50p 119.50p 115.05p 117.25p 5471
21/02/2023 119.50p 119.50p 115.00p 117.25p 9
20/02/2023 119.50p 119.50p 115.23p 117.25p 3194
17/02/2023 124.50p 123.55p 115.00p 117.25p 2533
16/02/2023 124.50p 126.50p 115.00p 119.75p 14784
15/02/2023 127.50p 127.50p 115.00p 121.50p 16367
14/02/2023 120.00p 129.50p 117.25p 117.25p 20126
13/02/2023 120.00p 129.50p 120.00p 124.75p 2550
10/02/2023 125.50p 125.50p 120.00p 122.50p 35427
09/02/2023 132.00p 137.50p 125.50p 130.00p 21954
08/02/2023 137.00p 139.15p 132.00p 134.75p 8304
07/02/2023 137.00p 137.50p 137.00p 137.50p 9244
06/02/2023 137.00p 144.50p 137.00p 139.25p 1510
03/02/2023 138.00p 144.50p 138.00p 141.25p 9185
02/02/2023 145.50p 153.00p 140.50p 145.00p 55093
01/02/2023 150.00p 152.00p 140.37p 147.25p 13961
31/01/2023 150.00p 151.49p 142.75p 142.75p 53999
30/01/2023 155.00p 160.00p 150.00p 155.00p 17717
27/01/2023 157.00p 160.00p 146.00p 157.50p 60756
26/01/2023 142.00p 164.53p 136.93p 157.50p 93545
25/01/2023 138.00p 140.00p 132.71p 137.75p 16320
24/01/2023 130.00p 137.00p 131.67p 134.25p 8517
23/01/2023 130.00p 133.80p 130.00p 133.75p 10150
20/01/2023 123.00p 130.00p 122.88p 127.25p 6644
19/01/2023 123.00p 127.00p 116.57p 125.00p 40877
18/01/2023 123.00p 124.78p 121.57p 122.75p 21439
17/01/2023 116.00p 125.00p 116.07p 119.50p 1285
16/01/2023 116.00p 125.00p 116.00p 120.50p 3604
13/01/2023 113.00p 128.00p 110.00p 120.50p 76780
12/01/2023 109.00p 110.00p 103.25p 109.00p 24009
11/01/2023 108.00p 110.00p 103.00p 105.50p 17940
10/01/2023 106.00p 109.60p 104.15p 106.50p 15674
09/01/2023 106.00p 112.00p 104.93p 106.00p 29910
06/01/2023 98.00p 103.00p 96.76p 101.00p 22619
05/01/2023 98.00p 105.00p 94.90p 101.50p 85240
04/01/2023 94.00p 97.95p 89.32p 93.00p 74912
03/01/2023 89.00p 92.00p 80.20p 88.50p 43536
30/12/2022 83.00p 86.00p 82.50p 82.50p 2589
29/12/2022 83.00p 86.00p 80.35p 83.50p 2366
28/12/2022 83.00p 86.16p 80.35p 83.50p 5771
23/12/2022 86.80p 86.20p 83.20p 85.00p 1889
22/12/2022 86.80p 86.16p 85.00p 85.00p 500
21/12/2022 86.80p 86.16p 83.20p 85.00p 2500
20/12/2022 86.80p 86.20p 83.20p 85.00p 7615
19/12/2022 86.80p 85.00p 85.00p 85.00p 0
16/12/2022 86.80p 86.80p 85.00p 85.00p 4735
15/12/2022 87.00p 87.00p 85.09p 85.90p 9475
14/12/2022 86.00p 87.00p 85.55p 86.10p 17013
13/12/2022 86.00p 87.76p 82.00p 83.40p 12846
12/12/2022 88.00p 86.00p 84.10p 86.00p 10000
09/12/2022 88.00p 89.64p 84.91p 86.90p 25000
08/12/2022 88.00p 89.75p 82.50p 87.40p 45705
07/12/2022 90.00p 94.50p 88.86p 91.90p 16089
06/12/2022 92.00p 97.16p 90.20p 93.90p 41535
05/12/2022 89.80p 98.30p 83.20p 95.00p 30722
02/12/2022 85.00p 86.40p 83.00p 86.40p 8000
01/12/2022 85.00p 89.75p 83.95p 87.50p 2309
30/11/2022 85.00p 89.50p 81.28p 86.60p 38486
29/11/2022 82.00p 82.60p 77.73p 82.60p 5592
28/11/2022 85.00p 87.00p 75.00p 79.60p 74928
25/11/2022 90.20p 90.20p 80.29p 84.90p 82991
24/11/2022 90.00p 97.80p 90.00p 92.60p 23600
23/11/2022 93.20p 97.00p 90.08p 93.90p 1017
22/11/2022 93.20p 97.00p 90.86p 93.90p 131
21/11/2022 93.20p 96.94p 90.39p 93.90p 881
18/11/2022 93.20p 97.00p 90.16p 93.90p 4142
17/11/2022 93.20p 98.07p 91.04p 94.00p 17740
16/11/2022 93.20p 100.00p 93.00p 96.40p 24003
15/11/2022 90.00p 99.00p 89.90p 96.60p 31440
14/11/2022 90.00p 90.24p 83.42p 87.60p 57797
11/11/2022 88.00p 97.47p 87.80p 93.90p 59150
10/11/2022 83.80p 87.00p 83.38p 86.00p 16766
09/11/2022 83.80p 83.80p 80.90p 80.90p 1573
08/11/2022 79.80p 83.51p 72.75p 80.90p 46194
07/11/2022 72.00p 78.46p 72.34p 75.40p 1116
04/11/2022 72.00p 78.16p 72.00p 75.40p 9465
03/11/2022 75.00p 73.26p 73.20p 73.20p 5000
02/11/2022 75.00p 76.40p 74.14p 76.40p 95
01/11/2022 75.00p 76.40p 74.00p 76.40p 3175
31/10/2022 78.80p 75.40p 72.20p 75.40p 207
28/10/2022 78.80p 78.80p 72.93p 75.50p 8869
27/10/2022 75.20p 75.40p 73.74p 75.40p 6679
26/10/2022 75.20p 75.71p 70.00p 72.40p 26483
25/10/2022 73.20p 79.80p 72.00p 77.50p 16318
24/10/2022 79.80p 76.96p 73.93p 76.50p 11011
21/10/2022 79.80p 76.50p 74.85p 76.50p 1500
20/10/2022 79.80p 79.80p 73.27p 76.50p 14880
19/10/2022 74.00p 79.80p 73.11p 76.00p 51
18/10/2022 74.00p 78.58p 76.00p 76.00p 87
17/10/2022 74.00p 77.50p 74.00p 77.50p 15353
14/10/2022 74.80p 74.80p 73.50p 73.50p 8000
13/10/2022 74.80p 74.80p 70.20p 72.60p 2058
12/10/2022 74.80p 74.80p 72.60p 72.60p 25
11/10/2022 72.00p 74.66p 72.00p 72.50p 10791
10/10/2022 73.00p 74.66p 72.00p 73.40p 9819
07/10/2022 76.00p 76.00p 70.20p 73.40p 28173
06/10/2022 75.40p 79.34p 75.40p 77.90p 5181
05/10/2022 79.80p 79.22p 75.24p 77.40p 1125
04/10/2022 79.80p 79.80p 77.00p 77.40p 10964
03/10/2022 75.00p 78.32p 74.00p 77.40p 43433
30/09/2022 78.20p 79.56p 75.00p 78.40p 10731
29/09/2022 78.20p 78.40p 75.34p 78.40p 4187
28/09/2022 78.20p 79.90p 77.00p 79.90p 19341
27/09/2022 80.20p 87.00p 78.22p 81.10p 46096
26/09/2022 85.00p 87.46p 80.58p 84.00p 18589
23/09/2022 85.20p 89.42p 80.58p 84.00p 37411
22/09/2022 88.00p 88.00p 85.44p 87.60p 10000
21/09/2022 88.00p 91.80p 86.00p 89.10p 30381
20/09/2022 90.80p 90.90p 90.19p 90.90p 5744
19/09/2022 90.80p 92.00p 90.42p 91.90p 5088
16/09/2022 90.80p 92.00p 90.42p 91.90p 5088
15/09/2022 94.80p 96.70p 94.40p 94.40p 204
14/09/2022 94.80p 94.40p 92.10p 94.40p 11180
13/09/2022 94.80p 95.90p 94.36p 95.90p 6602
12/09/2022 94.80p 94.36p 92.80p 92.80p 500
09/09/2022 94.80p 94.80p 91.24p 92.80p 5432
08/09/2022 94.80p 92.80p 92.80p 92.80p 0
07/09/2022 94.80p 92.80p 91.24p 92.80p 5004
06/09/2022 94.80p 94.64p 91.53p 92.80p 5514
05/09/2022 94.80p 93.80p 93.80p 93.80p 0
02/09/2022 94.80p 94.64p 93.80p 93.80p 2000
01/09/2022 94.80p 93.80p 91.00p 93.80p 9695
31/08/2022 94.80p 94.64p 91.00p 93.80p 11625
30/08/2022 94.80p 97.00p 94.90p 94.90p 1500
29/08/2022 94.80p 97.86p 93.57p 94.90p 1002
26/08/2022 94.80p 97.86p 93.57p 94.90p 1002
25/08/2022 94.80p 97.00p 94.80p 96.80p 1054
24/08/2022 93.00p 94.90p 94.90p 94.90p 0
23/08/2022 93.00p 97.86p 91.16p 94.90p 5472
22/08/2022 95.20p 98.92p 93.20p 96.40p 11056
19/08/2022 98.20p 100.74p 93.20p 98.35p 34574
18/08/2022 108.00p 108.00p 99.43p 103.10p 7000
17/08/2022 104.50p 103.10p 103.10p 103.10p 0
16/08/2022 104.50p 103.10p 99.40p 103.10p 8082
15/08/2022 104.50p 108.00p 100.50p 104.25p 15507
12/08/2022 106.00p 102.25p 100.68p 102.25p 2
11/08/2022 106.00p 102.25p 102.25p 102.25p 0
10/08/2022 106.00p 103.54p 101.81p 102.25p 7149
09/08/2022 106.00p 106.46p 98.00p 99.85p 34580
08/08/2022 105.00p 110.00p 103.20p 106.00p 15136
05/08/2022 105.00p 108.32p 106.00p 106.00p 1364
04/08/2022 105.00p 106.00p 105.00p 106.00p 3000
03/08/2022 108.00p 109.08p 102.39p 103.50p 9395
02/08/2022 108.00p 109.50p 103.36p 106.00p 13102
01/08/2022 109.50p 117.28p 108.78p 110.00p 25060
29/07/2022 105.50p 109.23p 103.65p 106.50p 8304
28/07/2022 105.50p 110.00p 103.00p 106.50p 11925
27/07/2022 105.50p 112.55p 102.15p 109.00p 52921
26/07/2022 89.80p 107.08p 103.68p 104.00p 2442
25/07/2022 89.80p 108.00p 89.25p 108.00p 100606
22/07/2022 86.20p 86.00p 86.00p 86.00p 0
21/07/2022 86.20p 89.72p 83.00p 86.00p 2051
20/07/2022 86.20p 86.20p 82.20p 86.00p 5968
19/07/2022 86.80p 86.00p 82.59p 86.00p 5400
18/07/2022 86.80p 90.00p 83.00p 86.00p 15824
15/07/2022 86.80p 86.80p 83.00p 84.50p 6467
14/07/2022 88.00p 94.73p 84.60p 84.60p 19160
13/07/2022 90.00p 92.42p 88.34p 91.50p 23350
12/07/2022 90.20p 94.00p 90.20p 94.00p 7134
11/07/2022 85.00p 96.10p 80.37p 96.10p 71974
08/07/2022 92.80p 92.80p 83.34p 84.00p 48267
07/07/2022 90.00p 92.80p 88.00p 90.50p 23936
06/07/2022 97.80p 98.00p 90.20p 94.00p 41740
05/07/2022 98.20p 103.94p 94.00p 94.00p 31071

*Close Price adjusted for both dividends and splits