AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 1,290.00
+15.00 (1.18%)
At close: Dec 24, 2025
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | 1.18% | 12,735 |
| Dec 23, 2025 | 1,280.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,275.00 | -1.54% | 21,618 |
| Dec 22, 2025 | 1,200.00 | 1,320.00 | 1,200.00 | 1,295.00 | 1,295.00 | 5.28% | 45,093 |
| Dec 19, 2025 | 1,160.00 | 1,250.00 | 1,160.00 | 1,230.00 | 1,230.00 | - | 21,484 |
| Dec 18, 2025 | 1,225.00 | 1,270.00 | 1,170.00 | 1,230.00 | 1,230.00 | -0.40% | 26,514 |
| Dec 17, 2025 | 1,220.00 | 1,250.00 | 1,170.00 | 1,235.00 | 1,235.00 | 2.07% | 18,126 |
| Dec 16, 2025 | 1,195.00 | 1,245.00 | 1,160.00 | 1,210.00 | 1,210.00 | 1.68% | 25,525 |
| Dec 15, 2025 | 1,240.00 | 1,260.00 | 1,185.00 | 1,190.00 | 1,190.00 | -4.03% | 59,672 |
| Dec 12, 2025 | 1,165.00 | 1,240.00 | 1,155.00 | 1,240.00 | 1,240.00 | 6.90% | 261,820 |
| Dec 11, 2025 | 1,040.00 | 1,200.00 | 1,020.00 | 1,160.00 | 1,160.00 | 11.54% | 124,501 |
| Dec 10, 2025 | 1,040.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 1.46% | 21,852 |
| Dec 9, 2025 | 976.00 | 1,035.00 | 974.00 | 1,025.00 | 1,025.00 | 0.99% | 21,580 |
| Dec 8, 2025 | 1,030.00 | 1,040.00 | 990.00 | 1,015.00 | 1,015.00 | -1.46% | 25,428 |
| Dec 5, 2025 | 1,035.00 | 1,040.00 | 996.00 | 1,030.00 | 1,030.00 | 0.98% | 11,515 |
| Dec 4, 2025 | 1,035.00 | 1,045.00 | 980.00 | 1,020.00 | 1,020.00 | 0.99% | 23,299 |
| Dec 3, 2025 | 1,005.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2.02% | 35,750 |
| Dec 2, 2025 | 1,085.00 | 1,085.00 | 968.00 | 990.00 | 990.00 | -8.76% | 79,960 |
| Dec 1, 2025 | 986.00 | 1,100.00 | 986.00 | 1,085.00 | 1,085.00 | 10.04% | 65,959 |
| Nov 28, 2025 | 932.00 | 998.00 | 926.00 | 986.00 | 986.00 | 6.02% | 34,015 |
| Nov 27, 2025 | 950.00 | 998.00 | 926.00 | 930.00 | 930.00 | -2.52% | 40,668 |
| Nov 26, 2025 | 910.00 | 976.00 | 910.00 | 954.00 | 954.00 | 2.80% | 24,056 |
| Nov 25, 2025 | 948.00 | 950.00 | 920.00 | 928.00 | 928.00 | -1.69% | 50,350 |
| Nov 24, 2025 | 910.00 | 944.00 | 900.00 | 944.00 | 944.00 | 4.66% | 23,987 |
| Nov 21, 2025 | 940.00 | 940.00 | 886.00 | 902.00 | 902.00 | -5.25% | 60,505 |
| Nov 20, 2025 | 942.00 | 980.00 | 918.00 | 952.00 | 952.00 | -1.04% | 10,551 |
| Nov 19, 2025 | 924.00 | 988.00 | 910.00 | 962.00 | 962.00 | 4.34% | 17,486 |
| Nov 18, 2025 | 900.00 | 968.00 | 900.00 | 922.00 | 922.00 | -1.71% | 18,651 |
| Nov 17, 2025 | 932.00 | 950.00 | 910.00 | 938.00 | 938.00 | -0.85% | 15,614 |
| Nov 14, 2025 | 986.00 | 1,010.00 | 894.00 | 946.00 | 946.00 | -6.34% | 90,837 |
| Nov 13, 2025 | 998.00 | 1,050.00 | 986.00 | 1,010.00 | 1,010.00 | 2.43% | 81,274 |
| Nov 12, 2025 | 1,000.00 | 1,000.00 | 952.00 | 986.00 | 986.00 | 0.82% | 16,858 |
| Nov 11, 2025 | 998.00 | 1,020.00 | 952.00 | 978.00 | 978.00 | 1.66% | 32,941 |
| Nov 10, 2025 | 878.00 | 995.00 | 870.24 | 962.00 | 962.00 | 8.58% | 80,681 |
| Nov 7, 2025 | 918.00 | 946.00 | 868.00 | 886.00 | 886.00 | -5.34% | 53,432 |
| Nov 6, 2025 | 888.00 | 942.00 | 864.00 | 936.00 | 936.00 | 8.58% | 28,531 |
| Nov 5, 2025 | 892.00 | 918.00 | 840.00 | 862.00 | 862.00 | 0.70% | 24,180 |
| Nov 4, 2025 | 878.00 | 948.00 | 850.00 | 856.00 | 856.00 | -6.14% | 47,426 |
| Nov 3, 2025 | 970.00 | 974.00 | 882.00 | 912.00 | 912.00 | -1.94% | 41,501 |
| Oct 31, 2025 | 920.00 | 970.00 | 900.90 | 930.00 | 930.00 | 3.79% | 52,562 |
| Oct 30, 2025 | 880.00 | 926.00 | 868.00 | 896.00 | 896.00 | - | 52,391 |
| Oct 29, 2025 | 858.00 | 948.00 | 832.00 | 896.00 | 896.00 | 6.92% | 71,450 |
| 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% | 62,148 |
| 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% | 73,714 |
| Oct 17, 2025 | 1,085.00 | 1,150.00 | 990.00 | 1,000.00 | 1,000.00 | -3.85% | 86,299 |
| Oct 16, 2025 | 1,120.00 | 1,120.00 | 1,025.00 | 1,040.00 | 1,040.00 | -4.59% | 117,112 |