AltynGold plc (LON:ALTN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 952.00
-8.00 (-0.83%)
Nov 6, 2026, 4:35 PM GMT
AltynGold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 934.00 | 986.00 | 930.00 | 952.00 | 952.00 | -0.83% | 57,771 |
| Nov 5, 2026 | 888.00 | 1,000.00 | 888.00 | 960.00 | 960.00 | 7.62% | 200,000 |
| Nov 4, 2026 | 880.00 | 908.29 | 850.00 | 892.00 | 892.00 | 6.19% | 70,711 |
| Nov 3, 2026 | 860.00 | 870.00 | 820.00 | 840.00 | 840.00 | -0.71% | 43,133 |
| Nov 2, 2026 | 840.00 | 880.00 | 812.00 | 846.00 | 846.00 | 3.68% | 41,335 |
| Oct 30, 2026 | 850.00 | 858.00 | 802.00 | 816.00 | 816.00 | -4.67% | 85,303 |
| Oct 29, 2026 | 874.00 | 884.00 | 846.00 | 856.00 | 856.00 | -2.28% | 13,561 |
| Oct 28, 2026 | 876.00 | 886.20 | 870.00 | 876.00 | 876.00 | 0.69% | 20,084 |
| Oct 27, 2026 | 824.00 | 887.56 | 824.00 | 870.00 | 870.00 | 1.64% | 27,174 |
| Oct 26, 2026 | 848.00 | 860.00 | 832.00 | 856.00 | 856.00 | 2.88% | 25,109 |
| Oct 23, 2026 | 844.00 | 854.00 | 824.00 | 832.00 | 832.00 | -1.42% | 46,948 |
| Oct 22, 2026 | 878.00 | 900.00 | 836.00 | 844.00 | 844.00 | -6.01% | 39,739 |
| Oct 21, 2026 | 894.00 | 898.00 | 868.00 | 898.00 | 898.00 | - | 22,559 |
| Oct 20, 2026 | 918.00 | 918.00 | 869.72 | 898.00 | 898.00 | -0.88% | 56,592 |
| Oct 19, 2026 | 931.00 | 942.00 | 894.00 | 906.00 | 906.00 | -2.79% | 15,185 |
| Oct 16, 2026 | 950.00 | 956.00 | 920.00 | 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 |