AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/12/2020 107.00p 124.00p 105.00p 119.00p 58623
14/12/2020 102.00p 115.00p 99.73p 110.00p 116533
11/12/2020 105.00p 108.95p 95.50p 98.51p 81666
10/12/2020 110.00p 118.00p 106.00p 107.47p 30328
09/12/2020 110.00p 115.09p 106.05p 112.48p 99155
08/12/2020 141.50p 141.50p 103.05p 115.00p 432106
07/12/2020 139.95p 142.00p 137.20p 139.60p 37274
04/12/2020 140.10p 142.00p 135.00p 142.00p 9398
03/12/2020 140.10p 145.20p 135.00p 142.00p 19359
02/12/2020 140.10p 145.20p 135.00p 142.00p 13753
01/12/2020 140.10p 146.83p 135.00p 140.00p 32504
30/11/2020 135.00p 145.71p 135.00p 144.55p 20867
27/11/2020 143.05p 149.95p 135.00p 145.38p 30189
26/11/2020 135.00p 146.52p 135.00p 142.53p 405
25/11/2020 150.00p 150.00p 136.70p 142.00p 14112
24/11/2020 140.00p 149.25p 135.50p 144.00p 14460
23/11/2020 146.00p 160.00p 145.20p 153.00p 16488
20/11/2020 142.00p 173.52p 135.50p 155.00p 12090
19/11/2020 140.50p 169.50p 145.50p 161.00p 5438
18/11/2020 140.50p 183.00p 155.01p 165.00p 7196
17/11/2020 140.50p 183.00p 155.01p 165.00p 1907
16/11/2020 140.50p 184.00p 150.76p 160.25p 8629
13/11/2020 140.50p 183.00p 140.50p 160.00p 7986
12/11/2020 172.50p 175.59p 146.71p 163.25p 22742
11/11/2020 169.50p 169.50p 150.00p 150.00p 1751
10/11/2020 160.50p 170.00p 150.00p 150.00p 12975
09/11/2020 200.00p 200.00p 166.00p 182.50p 6296
06/11/2020 190.00p 190.00p 168.30p 180.00p 4511
05/11/2020 180.00p 182.09p 168.30p 172.50p 1825
04/11/2020 180.00p 188.02p 168.28p 170.00p 147
03/11/2020 180.00p 183.99p 154.00p 171.50p 4568
02/11/2020 160.00p 165.50p 160.00p 160.00p 3891
30/10/2020 160.00p 164.53p 152.46p 160.00p 5451
29/10/2020 160.00p 177.27p 154.45p 165.25p 2973
28/10/2020 160.00p 189.10p 154.45p 170.00p 13104
27/10/2020 175.50p 189.14p 162.75p 176.00p 8587
26/10/2020 160.50p 189.70p 160.50p 176.00p 9255
23/10/2020 170.00p 196.70p 161.23p 180.00p 10102
22/10/2020 190.00p 194.18p 174.40p 182.75p 11604
21/10/2020 180.00p 190.00p 170.50p 175.50p 12449
20/10/2020 175.50p 193.92p 160.00p 165.00p 39898
19/10/2020 193.50p 199.91p 178.02p 199.50p 12922
16/10/2020 175.50p 192.50p 176.19p 192.50p 5120
15/10/2020 175.50p 192.50p 175.50p 187.50p 1930
14/10/2020 200.00p 199.75p 183.00p 199.50p 7890
13/10/2020 200.00p 215.00p 188.00p 197.00p 10147
12/10/2020 190.00p 215.00p 187.26p 197.00p 18211
09/10/2020 193.00p 213.99p 182.60p 200.00p 14715
08/10/2020 179.50p 190.00p 167.70p 179.75p 6630
07/10/2020 179.50p 193.00p 160.11p 176.50p 6703
06/10/2020 184.50p 184.50p 150.00p 167.25p 5232
05/10/2020 160.50p 190.00p 156.60p 171.25p 4447
02/10/2020 160.50p 190.00p 171.25p 171.25p 400
01/10/2020 160.50p 184.00p 152.70p 171.75p 33397
30/09/2020 130.50p 154.40p 130.50p 143.00p 8372
29/09/2020 159.00p 159.00p 131.10p 145.75p 11246
28/09/2020 150.00p 159.00p 135.50p 145.75p 5547
25/09/2020 150.00p 145.75p 135.31p 145.75p 211
24/09/2020 150.00p 159.60p 145.75p 145.75p 4652
23/09/2020 151.00p 159.99p 135.50p 155.25p 3567
22/09/2020 151.00p 160.00p 130.50p 145.75p 21022
21/09/2020 160.00p 167.50p 152.98p 167.50p 6896
18/09/2020 160.00p 184.99p 160.00p 173.00p 6152
17/09/2020 171.00p 191.67p 171.00p 177.50p 1844
16/09/2020 171.00p 185.50p 171.00p 185.50p 3936
15/09/2020 160.00p 190.00p 165.70p 189.50p 4005
14/09/2020 160.00p 184.00p 160.00p 180.00p 7001
11/09/2020 180.00p 184.00p 163.40p 180.00p 5645
10/09/2020 160.00p 184.90p 160.00p 180.00p 3807
09/09/2020 197.50p 197.50p 163.37p 180.00p 5354
08/09/2020 180.00p 180.00p 165.00p 175.00p 13603
07/09/2020 155.00p 190.00p 155.00p 177.50p 6719
04/09/2020 150.50p 191.99p 161.00p 171.75p 9708
03/09/2020 150.50p 191.99p 150.50p 176.75p 31898
02/09/2020 166.50p 210.00p 155.50p 174.50p 30933
01/09/2020 175.00p 216.15p 175.00p 195.75p 12671
28/08/2020 215.00p 219.00p 177.70p 194.00p 33452
27/08/2020 185.00p 213.00p 180.78p 201.00p 7511
26/08/2020 185.00p 219.00p 170.00p 200.00p 38152
25/08/2020 200.00p 219.99p 185.00p 208.00p 71012
24/08/2020 181.00p 230.00p 181.00p 210.00p 7958
21/08/2020 250.00p 250.00p 205.00p 205.50p 22360
20/08/2020 239.00p 235.00p 207.47p 224.50p 12630
19/08/2020 239.00p 257.00p 206.64p 219.50p 7481
18/08/2020 221.00p 263.00p 221.00p 244.00p 7414
17/08/2020 202.00p 249.99p 202.00p 238.50p 16440
14/08/2020 210.00p 243.82p 205.50p 219.50p 22833
13/08/2020 239.00p 245.00p 212.91p 224.50p 22436
12/08/2020 225.00p 259.43p 221.00p 230.00p 24833
11/08/2020 260.00p 280.00p 235.60p 259.00p 31353
10/08/2020 260.00p 315.00p 251.00p 300.00p 36199
07/08/2020 300.00p 308.99p 262.51p 285.00p 16794
06/08/2020 270.00p 301.99p 265.88p 280.00p 15950
05/08/2020 280.00p 314.00p 274.95p 292.50p 43709
04/08/2020 250.00p 295.00p 231.21p 272.50p 58976
03/08/2020 239.00p 240.00p 221.90p 230.50p 13118
31/07/2020 210.00p 239.00p 210.00p 230.00p 15586
30/07/2020 240.00p 245.57p 214.50p 214.50p 18601
29/07/2020 220.00p 240.00p 220.00p 234.50p 12442
28/07/2020 226.00p 263.39p 225.00p 234.50p 33673
27/07/2020 240.00p 269.00p 221.00p 245.50p 50384
24/07/2020 220.00p 236.00p 193.80p 220.00p 18061
23/07/2020 218.00p 230.00p 190.00p 190.00p 10657
22/07/2020 190.00p 229.61p 190.00p 190.00p 8498
21/07/2020 208.00p 221.71p 181.00p 181.00p 16384
20/07/2020 213.00p 217.90p 181.00p 181.00p 20726
17/07/2020 210.00p 229.00p 180.00p 202.25p 38846
16/07/2020 211.00p 233.00p 211.00p 226.00p 5070
15/07/2020 270.00p 241.81p 215.50p 230.50p 18988
14/07/2020 270.00p 270.00p 230.00p 230.50p 35396
13/07/2020 235.00p 260.19p 217.73p 240.50p 50218
10/07/2020 211.00p 235.00p 196.61p 218.00p 24697
09/07/2020 214.00p 236.99p 192.60p 222.50p 72862
08/07/2020 214.00p 213.99p 186.60p 207.00p 34204
07/07/2020 214.00p 209.20p 189.61p 190.00p 9565
06/07/2020 214.00p 214.00p 170.00p 182.75p 21395
03/07/2020 180.00p 214.00p 172.20p 192.00p 13956
02/07/2020 170.00p 210.00p 186.51p 200.00p 7571
01/07/2020 170.00p 210.00p 183.01p 199.50p 10854
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

*Close Price adjusted for both dividends and splits