AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 904.00
+8.00 (0.89%)
Oct 30, 2025, 12:41 PM BST
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 858.00 | 948.00 | 832.00 | 896.00 | 896.00 | 6.92% | 66,832 |
| Oct 28, 2025 | 876.00 | 876.00 | 760.00 | 838.00 | 838.00 | -3.46% | 200,996 |
| Oct 27, 2025 | 944.00 | 944.00 | 830.00 | 868.00 | 868.00 | -3.98% | 94,994 |
| Oct 24, 2025 | 944.00 | 976.00 | 872.00 | 904.00 | 904.00 | -4.24% | 62,878 |
| Oct 23, 2025 | 898.00 | 994.00 | 860.00 | 944.00 | 944.00 | 6.31% | 62,147 |
| Oct 22, 2025 | 930.00 | 950.00 | 812.00 | 888.00 | 888.00 | -1.33% | 113,020 |
| Oct 21, 2025 | 1,035.00 | 1,040.00 | 806.00 | 900.00 | 900.00 | -12.62% | 248,582 |
| Oct 20, 2025 | 1,020.00 | 1,045.00 | 960.00 | 1,030.00 | 1,030.00 | 3.00% | 73,713 |
| Oct 17, 2025 | 1,085.00 | 1,150.00 | 990.00 | 1,000.00 | 1,000.00 | -3.85% | 86,298 |
| Oct 16, 2025 | 1,120.00 | 1,120.00 | 1,025.00 | 1,040.00 | 1,040.00 | -4.59% | 117,111 |
| Oct 15, 2025 | 1,035.00 | 1,120.00 | 1,016.00 | 1,090.00 | 1,090.00 | 4.81% | 129,096 |
| Oct 14, 2025 | 1,050.00 | 1,050.00 | 966.00 | 1,040.00 | 1,040.00 | 1.96% | 75,745 |
| Oct 13, 2025 | 948.00 | 1,055.00 | 948.00 | 1,020.00 | 1,020.00 | 9.21% | 114,711 |
| Oct 10, 2025 | 970.00 | 990.00 | 920.00 | 934.00 | 934.00 | -3.31% | 77,398 |
| Oct 9, 2025 | 988.00 | 1,025.00 | 952.00 | 966.00 | 966.00 | -1.83% | 48,033 |
| Oct 8, 2025 | 998.00 | 1,025.00 | 960.00 | 984.00 | 984.00 | -1.20% | 71,176 |
| Oct 7, 2025 | 980.00 | 1,005.00 | 920.00 | 996.00 | 996.00 | 4.84% | 121,587 |
| Oct 6, 2025 | 1,000.00 | 1,000.00 | 904.00 | 950.00 | 950.00 | 0.21% | 102,094 |
| Oct 3, 2025 | 920.00 | 994.00 | 894.00 | 948.00 | 948.00 | 3.04% | 85,788 |
| Oct 2, 2025 | 900.00 | 940.00 | 884.00 | 920.00 | 920.00 | 3.37% | 120,123 |
| Oct 1, 2025 | 876.00 | 964.00 | 858.00 | 890.00 | 890.00 | 5.95% | 94,377 |
| Sep 30, 2025 | 870.00 | 870.00 | 808.00 | 840.00 | 840.00 | -0.47% | 50,942 |
| Sep 29, 2025 | 834.00 | 848.00 | 810.00 | 844.00 | 844.00 | 5.50% | 64,662 |
| Sep 26, 2025 | 800.00 | 840.00 | 788.00 | 800.00 | 800.00 | 2.83% | 61,818 |
| Sep 25, 2025 | 770.00 | 818.00 | 740.00 | 778.00 | 778.00 | -1.77% | 107,312 |
| Sep 24, 2025 | 818.15 | 822.00 | 788.00 | 792.00 | 792.00 | -1.25% | 33,254 |
| Sep 23, 2025 | 822.00 | 840.00 | 796.00 | 802.00 | 802.00 | -0.50% | 54,533 |
| Sep 22, 2025 | 820.00 | 846.00 | 794.00 | 806.00 | 806.00 | -1.71% | 107,213 |
| Sep 19, 2025 | 788.00 | 830.00 | 764.00 | 820.00 | 820.00 | 5.94% | 51,487 |
| Sep 18, 2025 | 770.00 | 800.00 | 760.00 | 774.00 | 774.00 | -0.51% | 55,837 |
| Sep 17, 2025 | 820.00 | 820.00 | 742.00 | 778.00 | 778.00 | -4.66% | 51,436 |
| Sep 16, 2025 | 822.00 | 830.00 | 796.00 | 816.00 | 816.00 | - | 50,566 |
| 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 |