AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 690.00
-10.00 (-1.43%)
Aug 22, 2025, 5:13 PM BST
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 700.00 | 700.00 | 672.00 | 690.00 | 690.00 | -1.43% | 44,356 |
| Aug 21, 2025 | 650.32 | 700.00 | 646.00 | 700.00 | 700.00 | 7.53% | 43,576 |
| Aug 20, 2025 | 658.00 | 682.00 | 640.00 | 651.00 | 651.00 | -1.06% | 24,136 |
| Aug 19, 2025 | 670.00 | 682.00 | 654.00 | 658.00 | 658.00 | -1.20% | 25,507 |
| Aug 18, 2025 | 670.00 | 700.00 | 626.00 | 666.00 | 666.00 | -0.60% | 55,825 |
| Aug 15, 2025 | 638.00 | 670.48 | 608.00 | 670.00 | 670.00 | 5.02% | 69,602 |
| Aug 14, 2025 | 630.00 | 644.00 | 604.00 | 638.00 | 638.00 | 2.90% | 59,650 |
| Aug 13, 2025 | 612.00 | 636.00 | 612.00 | 620.00 | 620.00 | 1.31% | 36,332 |
| Aug 12, 2025 | 618.00 | 634.00 | 599.29 | 612.00 | 612.00 | -0.97% | 36,269 |
| Aug 11, 2025 | 643.38 | 646.00 | 616.00 | 618.00 | 618.00 | -3.13% | 20,272 |
| Aug 8, 2025 | 640.00 | 650.00 | 624.00 | 638.00 | 638.00 | 2.90% | 24,580 |
| Aug 7, 2025 | 618.00 | 640.00 | 606.00 | 620.00 | 620.00 | 0.32% | 23,003 |
| Aug 6, 2025 | 622.00 | 630.00 | 597.98 | 618.00 | 618.00 | -0.64% | 26,831 |
| Aug 5, 2025 | 634.00 | 634.00 | 603.24 | 622.00 | 622.00 | -1.27% | 34,365 |
| Aug 4, 2025 | 610.00 | 630.00 | 600.00 | 630.00 | 630.00 | 5.35% | 23,287 |
| Aug 1, 2025 | 609.76 | 618.00 | 592.00 | 598.00 | 598.00 | 1.36% | 31,916 |
| Jul 31, 2025 | 624.00 | 650.00 | 590.00 | 590.00 | 590.00 | -6.35% | 42,021 |
| Jul 30, 2025 | 644.00 | 644.00 | 626.00 | 630.00 | 630.00 | 0.32% | 63,917 |
| Jul 29, 2025 | 576.00 | 640.00 | 576.00 | 628.00 | 628.00 | 8.65% | 52,441 |
| Jul 28, 2025 | 590.00 | 600.00 | 560.00 | 578.00 | 578.00 | -1.37% | 28,998 |
| Jul 25, 2025 | 596.00 | 600.00 | 582.00 | 586.00 | 586.00 | -1.01% | 17,244 |
| Jul 24, 2025 | 618.00 | 628.38 | 582.00 | 592.00 | 592.00 | -4.52% | 57,841 |
| Jul 23, 2025 | 616.00 | 640.00 | 602.00 | 620.00 | 620.00 | 0.98% | 37,378 |
| Jul 22, 2025 | 628.88 | 640.00 | 610.00 | 614.00 | 614.00 | -2.85% | 31,794 |
| Jul 21, 2025 | 628.00 | 650.00 | 618.00 | 632.00 | 632.00 | 1.28% | 81,368 |
| Jul 18, 2025 | 600.00 | 658.00 | 596.22 | 624.00 | 624.00 | 7.96% | 196,544 |
| Jul 17, 2025 | 578.00 | 592.00 | 572.00 | 578.00 | 578.00 | 1.76% | 71,374 |
| Jul 16, 2025 | 536.00 | 587.00 | 536.00 | 568.00 | 568.00 | 5.58% | 55,111 |
| Jul 15, 2025 | 570.00 | 578.00 | 538.00 | 538.00 | 538.00 | -4.27% | 37,085 |
| Jul 14, 2025 | 570.00 | 580.00 | 553.89 | 562.00 | 562.00 | 2.18% | 88,565 |
| Jul 11, 2025 | 540.00 | 568.00 | 528.25 | 550.00 | 550.00 | 4.17% | 96,009 |
| Jul 10, 2025 | 521.26 | 538.00 | 520.00 | 528.00 | 528.00 | 1.54% | 54,101 |
| Jul 9, 2025 | 538.00 | 538.00 | 520.00 | 520.00 | 520.00 | -0.57% | 74,675 |
| Jul 8, 2025 | 530.00 | 540.00 | 517.30 | 523.00 | 523.00 | 0.19% | 82,188 |
| Jul 7, 2025 | 520.00 | 530.00 | 515.30 | 522.00 | 522.00 | 0.77% | 106,824 |
| Jul 4, 2025 | 528.00 | 528.00 | 505.00 | 518.00 | 518.00 | 1.97% | 66,988 |
| Jul 3, 2025 | 520.00 | 520.00 | 504.00 | 508.00 | 508.00 | -1.36% | 29,454 |
| Jul 2, 2025 | 520.00 | 524.00 | 512.00 | 515.00 | 515.00 | -0.19% | 28,436 |
| Jul 1, 2025 | 488.00 | 522.14 | 480.81 | 516.00 | 516.00 | 7.28% | 94,425 |
| Jun 30, 2025 | 480.00 | 488.00 | 474.24 | 481.00 | 481.00 | 0.31% | 18,662 |
| Jun 27, 2025 | 478.00 | 487.00 | 461.00 | 479.50 | 479.50 | -0.72% | 20,662 |
| Jun 26, 2025 | 485.00 | 488.00 | 478.00 | 483.00 | 483.00 | 0.10% | 39,999 |
| Jun 25, 2025 | 480.00 | 489.29 | 465.00 | 482.50 | 482.50 | 1.15% | 45,741 |
| Jun 24, 2025 | 480.35 | 485.00 | 463.00 | 477.00 | 477.00 | -2.05% | 30,998 |
| Jun 23, 2025 | 468.30 | 487.00 | 450.89 | 487.00 | 487.00 | 3.40% | 82,463 |
| Jun 20, 2025 | 470.00 | 478.29 | 465.79 | 471.00 | 471.00 | -0.74% | 34,260 |
| Jun 19, 2025 | 470.00 | 487.00 | 470.00 | 474.50 | 474.50 | 0.32% | 41,644 |
| Jun 18, 2025 | 469.95 | 487.00 | 463.39 | 473.00 | 473.00 | 1.72% | 43,720 |
| Jun 17, 2025 | 463.09 | 487.00 | 460.00 | 465.00 | 465.00 | -2.00% | 34,609 |
| Jun 16, 2025 | 495.00 | 510.00 | 451.00 | 474.50 | 474.50 | -4.14% | 87,449 |