AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 1,360.00
-10.00 (-0.73%)
At close: Mar 6, 2026
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1,545.00 | 1,590.00 | 1,505.00 | 1,570.00 | 1,570.00 | 1.62% | 47,230 |
| Jan 14, 2026 | 1,550.00 | 1,570.00 | 1,515.00 | 1,545.00 | 1,545.00 | 0.98% | 42,711 |
| Jan 13, 2026 | 1,540.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.65% | 36,782 |
| Jan 12, 2026 | 1,430.00 | 1,540.00 | 1,430.00 | 1,540.00 | 1,540.00 | 10.00% | 112,755 |
| Jan 9, 2026 | 1,430.00 | 1,430.00 | 1,380.00 | 1,400.00 | 1,400.00 | -2.10% | 29,704 |
| Jan 8, 2026 | 1,345.00 | 1,430.00 | 1,320.00 | 1,430.00 | 1,430.00 | 6.72% | 70,060 |
| Jan 7, 2026 | 1,400.00 | 1,400.00 | 1,320.00 | 1,340.00 | 1,340.00 | -3.94% | 22,032 |
| Jan 6, 2026 | 1,400.00 | 1,400.00 | 1,340.00 | 1,395.00 | 1,395.00 | 1.82% | 32,421 |
| Jan 5, 2026 | 1,285.00 | 1,370.00 | 1,285.00 | 1,370.00 | 1,370.00 | 6.20% | 54,345 |
| Jan 2, 2026 | 1,280.00 | 1,292.90 | 1,200.00 | 1,290.00 | 1,290.00 | 4.45% | 72,224 |
| Dec 31, 2025 | 1,200.00 | 1,240.00 | 1,185.00 | 1,235.00 | 1,235.00 | 0.82% | 19,577 |
| Dec 30, 2025 | 1,165.00 | 1,250.00 | 1,165.00 | 1,225.00 | 1,225.00 | 2.08% | 49,508 |
| Dec 29, 2025 | 1,290.00 | 1,300.00 | 1,170.00 | 1,200.00 | 1,200.00 | -6.98% | 77,434 |
| Dec 24, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | 1.18% | 12,735 |