AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 932.00
+14.00 (1.53%)
Oct 16, 2026, 4:35 PM GMT
AltynGold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 950.00 | 958.00 | 902.00 | 932.00 | 932.00 | 1.53% | 27,058 |
| Oct 15, 2026 | 909.20 | 928.00 | 884.00 | 918.00 | 918.00 | 2.23% | 32,778 |
| Oct 14, 2026 | 938.00 | 946.00 | 892.00 | 898.00 | 898.00 | -4.06% | 49,993 |
| Oct 13, 2026 | 956.00 | 966.00 | 936.00 | 936.00 | 936.00 | -0.43% | 38,248 |
| Oct 12, 2026 | 954.00 | 998.00 | 936.00 | 940.00 | 940.00 | -4.28% | 32,575 |
| Oct 9, 2026 | 980.00 | 990.00 | 956.00 | 982.00 | 982.00 | 5.82% | 34,598 |
| Oct 8, 2026 | 970.00 | 970.00 | 920.00 | 928.00 | 928.00 | -1.90% | 39,952 |
| Oct 7, 2026 | 976.00 | 982.00 | 934.00 | 946.00 | 946.00 | -1.87% | 74,412 |
| Oct 6, 2026 | 988.00 | 1,000.00 | 959.90 | 964.00 | 964.00 | -3.41% | 24,652 |
| Oct 5, 2026 | 980.00 | 1,000.00 | 980.00 | 998.00 | 998.00 | 1.84% | 18,779 |
| Oct 2, 2026 | 994.00 | 1,021.37 | 970.00 | 980.00 | 980.00 | 1.03% | 73,337 |
| Oct 1, 2026 | 1,010.00 | 1,010.00 | 970.00 | 970.00 | 970.00 | -3.00% | 35,098 |
| Sep 30, 2026 | 990.00 | 1,060.00 | 990.00 | 1,000.00 | 1,000.00 | 0.60% | 37,104 |
| Sep 29, 2026 | 974.00 | 1,025.00 | 974.00 | 994.00 | 994.00 | - | 48,715 |
| Sep 28, 2026 | 1,065.00 | 1,065.00 | 964.00 | 994.00 | 994.00 | -7.53% | 104,208 |
| Sep 25, 2026 | 1,020.00 | 1,080.00 | 1,020.00 | 1,075.00 | 1,075.00 | 5.39% | 32,513 |
| Sep 24, 2026 | 1,035.00 | 1,070.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | 52,328 |
| Sep 23, 2026 | 1,060.00 | 1,085.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.26% | 40,505 |
| Sep 22, 2026 | 1,075.00 | 1,090.00 | 1,020.00 | 1,075.00 | 1,075.00 | 1.42% | 26,542 |
| Sep 21, 2026 | 1,100.00 | 1,115.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.64% | 26,935 |
| Sep 18, 2026 | 1,095.00 | 1,160.59 | 1,085.00 | 1,100.00 | 1,100.00 | 2.80% | 74,312 |
| Sep 17, 2026 | 1,060.00 | 1,098.41 | 1,025.00 | 1,070.00 | 1,070.00 | 2.39% | 86,671 |
| Sep 16, 2026 | 1,050.00 | 1,060.48 | 1,025.00 | 1,045.00 | 1,045.00 | 2.96% | 66,373 |
| Sep 15, 2026 | 1,055.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,015.00 | -4.25% | 90,417 |
| Sep 14, 2026 | 1,125.00 | 1,135.00 | 1,050.00 | 1,060.00 | 1,060.00 | -7.83% | 110,410 |
| Sep 11, 2026 | 1,152.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,150.00 | -0.86% | 71,420 |
| Sep 10, 2026 | 1,230.00 | 1,205.00 | 1,130.00 | 1,160.00 | 1,160.00 | -3.73% | 89,988 |
| Sep 9, 2026 | 1,230.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,205.00 | - | 39,251 |
| Sep 8, 2026 | 1,220.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1.69% | 65,670 |
| Sep 7, 2026 | 1,235.00 | 1,235.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.66% | 26,066 |
| Sep 4, 2026 | 1,258.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,205.00 | -2.43% | 32,107 |
| Sep 3, 2026 | 1,215.00 | 1,270.00 | 1,215.00 | 1,235.00 | 1,235.00 | 3.78% | 50,452 |
| Sep 2, 2026 | 1,145.00 | 1,225.00 | 1,145.00 | 1,190.00 | 1,190.00 | 0.42% | 45,483 |
| Sep 1, 2026 | 1,245.00 | 1,270.00 | 1,130.00 | 1,185.00 | 1,185.00 | -7.06% | 98,816 |
| Aug 28, 2026 | 1,250.00 | 1,305.00 | 1,250.00 | 1,275.00 | 1,275.00 | 1.19% | 115,498 |
| Aug 27, 2026 | 1,260.00 | 1,275.00 | 1,210.00 | 1,260.00 | 1,260.00 | - | 56,402 |
| Aug 26, 2026 | 1,245.00 | 1,280.00 | 1,205.00 | 1,260.00 | 1,260.00 | 2.02% | 80,890 |
| Aug 25, 2026 | 1,185.00 | 1,250.00 | 1,175.00 | 1,235.00 | 1,235.00 | 2.92% | 90,950 |
| Aug 24, 2026 | 1,260.00 | 1,265.00 | 1,195.00 | 1,200.00 | 1,200.00 | -2.44% | 52,154 |
| Aug 21, 2026 | 1,210.00 | 1,295.00 | 1,210.00 | 1,230.00 | 1,230.00 | 0.41% | 89,295 |
| Aug 20, 2026 | 1,130.00 | 1,235.00 | 1,110.00 | 1,225.00 | 1,225.00 | 6.99% | 147,108 |
| Aug 19, 2026 | 1,020.00 | 1,160.00 | 1,020.00 | 1,145.00 | 1,145.00 | 11.71% | 84,300 |
| Aug 18, 2026 | 1,080.00 | 1,095.00 | 1,025.00 | 1,025.00 | 1,025.00 | -6.39% | 31,668 |
| Aug 17, 2026 | 1,070.00 | 1,100.00 | 1,050.00 | 1,095.00 | 1,095.00 | 4.78% | 34,980 |
| Aug 14, 2026 | 1,050.00 | 1,075.00 | 1,025.00 | 1,045.00 | 1,045.00 | -0.48% | 46,974 |
| Aug 13, 2026 | 1,060.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 36,346 |
| Aug 12, 2026 | 1,025.00 | 1,079.30 | 1,000.00 | 1,050.00 | 1,050.00 | 3.96% | 70,581 |
| Aug 11, 2026 | 1,010.00 | 1,055.00 | 1,000.00 | 1,010.00 | 1,010.00 | -3.81% | 69,480 |
| Aug 10, 2026 | 996.00 | 1,055.00 | 982.00 | 1,050.00 | 1,050.00 | 7.14% | 100,334 |
| Aug 7, 2026 | 900.00 | 1,017.70 | 900.00 | 980.00 | 980.00 | 6.99% | 66,897 |