AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 760.00
-18.00 (-2.31%)
Sep 18, 2025, 8:39 AM BST
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 820.00 | 820.00 | 742.00 | 778.00 | 778.00 | -4.66% | 49,379 |
| Sep 16, 2025 | 822.00 | 830.00 | 796.00 | 816.00 | 816.00 | - | 50,527 |
| Sep 15, 2025 | 826.00 | 838.00 | 792.00 | 816.00 | 816.00 | - | 22,314 |
| Sep 12, 2025 | 834.00 | 840.00 | 782.00 | 816.00 | 816.00 | -1.21% | 27,157 |
| Sep 11, 2025 | 780.00 | 840.00 | 780.00 | 826.00 | 826.00 | 3.51% | 15,707 |
| Sep 10, 2025 | 780.00 | 814.00 | 764.00 | 798.00 | 798.00 | 3.10% | 65,193 |
| Sep 9, 2025 | 800.00 | 800.00 | 760.00 | 774.00 | 774.00 | -2.27% | 90,669 |
| Sep 8, 2025 | 848.00 | 848.97 | 780.00 | 792.00 | 792.00 | -3.41% | 51,502 |
| Sep 5, 2025 | 850.00 | 850.00 | 799.45 | 820.00 | 820.00 | 0.24% | 29,121 |
| Sep 4, 2025 | 850.00 | 850.00 | 800.00 | 818.00 | 818.00 | -3.76% | 35,638 |
| Sep 3, 2025 | 866.56 | 874.00 | 832.00 | 850.00 | 850.00 | 4.42% | 82,643 |
| Sep 2, 2025 | 850.00 | 888.00 | 807.84 | 814.00 | 814.00 | -3.78% | 124,376 |
| Sep 1, 2025 | 788.00 | 850.00 | 780.96 | 846.00 | 846.00 | 10.73% | 70,928 |
| Aug 29, 2025 | 800.00 | 800.00 | 750.00 | 764.00 | 764.00 | -0.52% | 84,991 |
| Aug 28, 2025 | 719.36 | 798.00 | 712.00 | 768.00 | 768.00 | 9.09% | 102,673 |
| Aug 27, 2025 | 720.00 | 746.00 | 704.00 | 704.00 | 704.00 | -1.12% | 58,415 |
| Aug 26, 2025 | 692.96 | 720.00 | 692.00 | 712.00 | 712.00 | 3.19% | 97,094 |
| Aug 22, 2025 | 700.00 | 700.00 | 672.00 | 690.00 | 690.00 | -1.43% | 44,359 |
| 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 |