AltynGold plc (KASE:GB_ALTN)
Kazakhstan · Delayed Price · Currency is KZT 11,354
+852 (8.11%)
At close: Jan 21, 2026
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10,503.00 | 11,750.00 | 10,503.00 | 11,354.00 | 11,354.00 | 8.11% | 2,534 |
| Jan 20, 2026 | 9,921.00 | 10,899.00 | 9,800.02 | 10,502.01 | 10,502.01 | 5.91% | 2,163 |
| Jan 19, 2026 | 9,916.00 | 9,997.00 | 9,558.00 | 9,916.00 | 9,916.00 | 3.93% | 994 |
| Jan 16, 2026 | 9,549.00 | 9,770.00 | 9,500.00 | 9,541.23 | 9,541.23 | -0.09% | 1,320 |
| Jan 15, 2026 | 9,549.99 | 9,700.00 | 9,400.00 | 9,549.99 | 9,549.99 | -1.39% | 1,889 |
| Jan 14, 2026 | 9,400.00 | 9,700.00 | 9,301.04 | 9,685.00 | 9,685.00 | 3.64% | 971 |
| Jan 13, 2026 | 9,230.00 | 9,700.00 | 8,301.00 | 9,345.00 | 9,345.00 | 1.58% | 1,885 |
| Jan 12, 2026 | 9,000.00 | 9,300.00 | 7,500.00 | 9,200.01 | 9,200.01 | 2.52% | 2,534 |
| Jan 9, 2026 | 8,800.00 | 9,200.00 | 8,700.00 | 8,974.00 | 8,974.00 | 3.26% | 1,259 |
| Jan 8, 2026 | 8,398.00 | 8,800.00 | 8,398.00 | 8,691.00 | 8,691.00 | 4.77% | 935 |
| Jan 6, 2026 | 8,075.00 | 8,479.71 | 8,070.00 | 8,295.00 | 8,295.00 | 2.79% | 1,529 |
| Jan 5, 2026 | 7,950.00 | 8,139.00 | 7,909.00 | 8,070.00 | 8,070.00 | 0.84% | 182 |
| Dec 31, 2025 | 7,903.07 | 8,190.00 | 7,903.06 | 8,003.01 | 8,003.01 | 0.41% | 467 |
| Dec 30, 2025 | 7,805.00 | 8,000.00 | 7,805.00 | 7,970.00 | 7,970.00 | -0.08% | 445 |
| Dec 29, 2025 | 7,976.01 | 8,098.00 | 7,806.00 | 7,976.01 | 7,976.01 | -1.03% | 619 |
| Dec 26, 2025 | 8,189.00 | 8,189.00 | 7,960.00 | 8,059.00 | 8,059.00 | 0.04% | 544 |
| Dec 25, 2025 | 8,056.00 | 8,100.00 | 8,007.01 | 8,056.00 | 8,056.00 | -0.54% | 461 |
| Dec 24, 2025 | 7,999.99 | 8,100.00 | 7,940.02 | 8,100.00 | 8,100.00 | 1.25% | 566 |
| Dec 23, 2025 | 8,100.00 | 8,299.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.21% | 595 |
| Dec 22, 2025 | 7,704.00 | 8,390.00 | 7,410.00 | 8,098.00 | 8,098.00 | 3.95% | 1,408 |
| Dec 19, 2025 | 7,899.94 | 7,899.94 | 7,702.00 | 7,790.00 | 7,790.00 | 0.06% | 1,145 |
| Dec 18, 2025 | 7,820.00 | 7,898.00 | 7,660.00 | 7,784.98 | 7,784.98 | -0.41% | 579 |
| Dec 17, 2025 | 7,813.55 | 7,999.99 | 7,711.01 | 7,816.99 | 7,816.99 | 0.04% | 863 |
| Dec 15, 2025 | 7,900.00 | 7,999.98 | 7,800.00 | 7,813.55 | 7,813.55 | 0.47% | 1,289 |
| Dec 12, 2025 | 7,899.00 | 7,900.00 | 7,642.12 | 7,777.00 | 7,777.00 | 1.79% | 1,166 |
| Dec 11, 2025 | 7,382.00 | 7,650.00 | 7,382.00 | 7,640.00 | 7,640.00 | 3.02% | 425 |
| Dec 10, 2025 | 7,480.00 | 7,500.00 | 7,380.01 | 7,415.99 | 7,415.99 | -0.05% | 323 |
| Dec 9, 2025 | 7,373.00 | 7,798.00 | 7,353.00 | 7,420.01 | 7,420.01 | 0.64% | 466 |
| Dec 8, 2025 | 7,150.00 | 7,899.00 | 7,150.00 | 7,372.98 | 7,372.98 | 3.12% | 883 |
| Dec 5, 2025 | 7,539.98 | 7,539.98 | 7,002.00 | 7,150.00 | 7,150.00 | -3.12% | 800 |
| Dec 4, 2025 | 7,380.00 | 7,539.00 | 7,302.00 | 7,380.00 | 7,380.00 | -2.12% | 336 |
| Dec 3, 2025 | 7,761.00 | 7,761.00 | 7,510.00 | 7,540.00 | 7,540.00 | -1.30% | 443 |
| Dec 2, 2025 | 7,715.00 | 7,900.00 | 7,596.00 | 7,639.50 | 7,639.50 | -0.98% | 550 |
| Dec 1, 2025 | 7,570.07 | 7,998.98 | 7,570.05 | 7,715.00 | 7,715.00 | 1.31% | 337 |
| Nov 28, 2025 | 7,842.00 | 7,843.00 | 7,570.02 | 7,615.04 | 7,615.04 | 0.59% | 319 |
| Nov 27, 2025 | 7,650.00 | 7,800.00 | 7,568.00 | 7,570.02 | 7,570.02 | -1.05% | 499 |
| Nov 26, 2025 | 7,400.06 | 7,843.00 | 7,400.06 | 7,650.07 | 7,650.07 | 1.31% | 303 |
| Nov 25, 2025 | 7,551.00 | 7,800.00 | 7,251.00 | 7,551.00 | 7,551.00 | 4.15% | 424 |
| Nov 24, 2025 | 7,076.00 | 7,649.99 | 6,900.00 | 7,250.28 | 7,250.28 | 2.46% | 721 |
| Nov 21, 2025 | 7,076.00 | 7,498.98 | 6,800.00 | 7,076.00 | 7,076.00 | -4.37% | 1,356 |
| Nov 20, 2025 | 7,700.00 | 7,775.00 | 7,399.00 | 7,399.00 | 7,399.00 | -3.91% | 741 |
| Nov 19, 2025 | 7,826.00 | 7,940.00 | 7,503.00 | 7,700.00 | 7,700.00 | -1.62% | 798 |
| Nov 18, 2025 | 7,901.00 | 8,000.00 | 7,801.00 | 7,827.00 | 7,827.00 | -2.16% | 523 |
| Nov 17, 2025 | 8,000.00 | 8,152.30 | 7,965.01 | 7,999.99 | 7,999.99 | 0.44% | 537 |
| Nov 14, 2025 | 8,000.00 | 8,195.00 | 7,900.00 | 7,965.00 | 7,965.00 | -0.44% | 603 |
| Nov 13, 2025 | 7,830.02 | 8,095.00 | 7,760.02 | 8,000.01 | 8,000.01 | 2.17% | 804 |
| Nov 12, 2025 | 7,920.00 | 7,920.00 | 7,501.00 | 7,830.00 | 7,830.00 | -0.89% | 524 |
| Nov 11, 2025 | 7,910.00 | 7,910.00 | 7,670.09 | 7,899.99 | 7,899.99 | 1.28% | 501 |
| Nov 10, 2025 | 7,975.00 | 7,975.90 | 7,630.00 | 7,799.99 | 7,799.99 | - | 983 |
| Nov 7, 2025 | 7,703.01 | 8,078.97 | 7,600.00 | 7,800.00 | 7,800.00 | -1.02% | 733 |