AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 1,045.00
-60.00 (-5.43%)
At close: Mar 26, 2026
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,090.00 | 1,090.00 | 1,010.00 | 1,045.00 | 1,045.00 | -5.43% | 102,295 |
| Mar 25, 2026 | 1,060.00 | 1,185.00 | 1,035.00 | 1,105.00 | 1,105.00 | 8.87% | 166,013 |
| Mar 24, 2026 | 980.00 | 1,020.00 | 946.00 | 1,015.00 | 1,015.00 | 3.57% | 64,193 |
| Mar 23, 2026 | 900.00 | 1,000.00 | 864.00 | 980.00 | 980.00 | 5.15% | 196,458 |
| Mar 20, 2026 | 978.00 | 992.00 | 910.00 | 932.00 | 932.00 | -2.31% | 163,672 |
| Mar 19, 2026 | 1,070.00 | 1,070.00 | 930.00 | 954.00 | 954.00 | -14.05% | 316,675 |
| Mar 18, 2026 | 1,200.00 | 1,200.00 | 1,064.80 | 1,110.00 | 1,110.00 | -3.06% | 91,504 |
| Mar 17, 2026 | 1,120.00 | 1,190.00 | 1,075.00 | 1,145.00 | 1,145.00 | 2.69% | 79,535 |
| Mar 16, 2026 | 1,135.00 | 1,136.81 | 1,080.00 | 1,115.00 | 1,115.00 | -2.62% | 77,472 |
| Mar 13, 2026 | 1,305.00 | 1,305.00 | 1,090.00 | 1,145.00 | 1,145.00 | -11.58% | 414,042 |
| Mar 12, 2026 | 1,340.00 | 1,345.00 | 1,275.00 | 1,295.00 | 1,295.00 | -0.77% | 62,159 |
| Mar 11, 2026 | 1,360.00 | 1,405.00 | 1,302.09 | 1,305.00 | 1,305.00 | -4.40% | 66,438 |
| Mar 10, 2026 | 1,350.00 | 1,410.00 | 1,315.00 | 1,365.00 | 1,365.00 | 5.00% | 73,418 |
| Mar 9, 2026 | 1,365.00 | 1,385.00 | 1,260.00 | 1,300.00 | 1,300.00 | -4.41% | 91,853 |
| Mar 6, 2026 | 1,375.00 | 1,390.00 | 1,325.00 | 1,360.00 | 1,360.00 | -0.73% | 101,842 |
| Mar 5, 2026 | 1,555.00 | 1,555.00 | 1,350.00 | 1,370.00 | 1,370.00 | -8.97% | 130,704 |
| Mar 4, 2026 | 1,590.00 | 1,615.00 | 1,485.00 | 1,505.00 | 1,505.00 | -4.75% | 154,473 |
| Mar 3, 2026 | 1,625.00 | 1,625.00 | 1,540.00 | 1,580.00 | 1,580.00 | 1.61% | 113,457 |
| Mar 2, 2026 | 1,650.00 | 1,750.00 | 1,510.00 | 1,555.00 | 1,555.00 | -4.01% | 105,422 |
| Feb 27, 2026 | 1,595.00 | 1,655.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1.89% | 91,071 |
| Feb 26, 2026 | 1,520.00 | 1,600.00 | 1,510.00 | 1,590.00 | 1,590.00 | 3.58% | 55,412 |
| Feb 25, 2026 | 1,515.00 | 1,545.00 | 1,500.00 | 1,535.00 | 1,535.00 | 3.02% | 51,578 |
| Feb 24, 2026 | 1,570.00 | 1,570.00 | 1,450.00 | 1,490.00 | 1,490.00 | -5.10% | 52,999 |
| Feb 23, 2026 | 1,535.00 | 1,575.00 | 1,525.00 | 1,570.00 | 1,570.00 | 4.67% | 53,026 |
| Feb 20, 2026 | 1,490.00 | 1,530.00 | 1,430.00 | 1,500.00 | 1,500.00 | 1.01% | 22,782 |
| Feb 19, 2026 | 1,449.38 | 1,495.00 | 1,440.00 | 1,485.00 | 1,485.00 | 1.02% | 19,285 |
| Feb 18, 2026 | 1,445.00 | 1,470.00 | 1,405.00 | 1,470.00 | 1,470.00 | 2.80% | 32,519 |
| Feb 17, 2026 | 1,510.00 | 1,510.00 | 1,385.00 | 1,430.00 | 1,430.00 | -6.54% | 39,458 |
| Feb 16, 2026 | 1,540.00 | 1,540.00 | 1,460.00 | 1,530.00 | 1,530.00 | 4.44% | 36,999 |
| Feb 13, 2026 | 1,430.00 | 1,495.00 | 1,425.00 | 1,465.00 | 1,465.00 | 0.69% | 46,163 |
| Feb 12, 2026 | 1,490.00 | 1,520.00 | 1,440.00 | 1,455.00 | 1,455.00 | -2.02% | 17,932 |
| Feb 11, 2026 | 1,465.00 | 1,535.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1.37% | 58,419 |
| Feb 10, 2026 | 1,490.00 | 1,500.00 | 1,445.00 | 1,465.00 | 1,465.00 | -2.98% | 30,370 |
| Feb 9, 2026 | 1,430.00 | 1,510.00 | 1,430.00 | 1,510.00 | 1,510.00 | 4.86% | 49,945 |
| Feb 6, 2026 | 1,455.00 | 1,460.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1.05% | 42,760 |
| Feb 5, 2026 | 1,515.00 | 1,525.00 | 1,400.00 | 1,425.00 | 1,425.00 | -2.06% | 61,293 |
| Feb 4, 2026 | 1,510.00 | 1,550.00 | 1,445.00 | 1,455.00 | 1,455.00 | -2.35% | 50,653 |
| Feb 3, 2026 | 1,505.00 | 1,565.00 | 1,445.00 | 1,490.00 | 1,490.00 | 1.02% | 79,803 |
| Feb 2, 2026 | 1,450.00 | 1,515.00 | 1,390.00 | 1,475.00 | 1,475.00 | -3.59% | 182,406 |
| Jan 30, 2026 | 1,680.00 | 1,680.00 | 1,500.00 | 1,530.00 | 1,530.00 | -5.56% | 82,687 |
| Jan 29, 2026 | 1,710.00 | 1,785.00 | 1,570.00 | 1,620.00 | 1,620.00 | -4.71% | 87,950 |
| Jan 28, 2026 | 1,595.00 | 1,710.00 | 1,595.00 | 1,700.00 | 1,700.00 | 9.68% | 112,526 |
| Jan 27, 2026 | 1,630.00 | 1,635.00 | 1,530.00 | 1,550.00 | 1,550.00 | -4.91% | 70,377 |
| Jan 26, 2026 | 1,655.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.24% | 71,636 |
| Jan 23, 2026 | 1,625.00 | 1,670.00 | 1,555.00 | 1,610.00 | 1,610.00 | 1.58% | 67,644 |
| Jan 22, 2026 | 1,600.00 | 1,650.00 | 1,480.00 | 1,585.00 | 1,585.00 | -3.06% | 118,766 |
| Jan 21, 2026 | 1,680.00 | 1,745.00 | 1,625.00 | 1,635.00 | 1,635.00 | -2.68% | 79,813 |
| Jan 20, 2026 | 1,650.00 | 1,700.00 | 1,625.00 | 1,680.00 | 1,680.00 | 1.82% | 56,437 |
| Jan 19, 2026 | 1,635.00 | 1,680.00 | 1,610.00 | 1,650.00 | 1,650.00 | 0.61% | 74,212 |
| Jan 16, 2026 | 1,580.00 | 1,650.00 | 1,570.00 | 1,640.00 | 1,640.00 | 4.46% | 72,712 |