AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 1,165.00
+15.00 (1.30%)
May 7, 2026, 8:03 AM GMT
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,115.00 | 1,210.00 | 1,115.00 | 1,150.00 | 1,150.00 | 4.07% | 59,529 |
| May 5, 2026 | 1,135.00 | 1,135.00 | 1,090.00 | 1,105.00 | 1,105.00 | -1.78% | 44,541 |
| May 1, 2026 | 1,150.00 | 1,150.00 | 1,075.00 | 1,125.00 | 1,125.00 | 2.27% | 21,821 |
| Apr 30, 2026 | 1,060.00 | 1,140.00 | 1,045.00 | 1,100.00 | 1,100.00 | 4.27% | 71,669 |
| Apr 29, 2026 | 1,185.00 | 1,185.00 | 1,045.00 | 1,055.00 | 1,055.00 | -7.46% | 63,196 |
| Apr 28, 2026 | 1,125.00 | 1,155.00 | 1,115.00 | 1,140.00 | 1,140.00 | -0.44% | 48,696 |
| Apr 27, 2026 | 1,130.00 | 1,190.00 | 1,120.00 | 1,145.00 | 1,145.00 | 1.33% | 49,003 |
| Apr 24, 2026 | 1,165.00 | 1,205.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.83% | 70,401 |
| Apr 23, 2026 | 1,210.00 | 1,250.00 | 1,175.00 | 1,175.00 | 1,175.00 | -4.47% | 49,534 |
| Apr 22, 2026 | 1,220.00 | 1,260.00 | 1,215.00 | 1,230.00 | 1,230.00 | -0.40% | 20,288 |
| Apr 21, 2026 | 1,250.00 | 1,290.00 | 1,225.00 | 1,235.00 | 1,235.00 | -1.98% | 22,485 |
| Apr 20, 2026 | 1,340.00 | 1,340.00 | 1,250.00 | 1,260.00 | 1,260.00 | -3.82% | 39,010 |
| Apr 17, 2026 | 1,285.00 | 1,315.00 | 1,225.00 | 1,310.00 | 1,310.00 | 5.65% | 57,310 |
| Apr 16, 2026 | 1,280.00 | 1,280.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.40% | 22,283 |
| Apr 15, 2026 | 1,270.00 | 1,310.00 | 1,230.00 | 1,235.00 | 1,235.00 | -2.37% | 46,592 |
| Apr 14, 2026 | 1,205.00 | 1,300.00 | 1,205.00 | 1,265.00 | 1,265.00 | 2.43% | 25,325 |
| Apr 13, 2026 | 1,240.00 | 1,255.00 | 1,205.00 | 1,235.00 | 1,235.00 | -2.76% | 52,350 |
| Apr 10, 2026 | 1,275.00 | 1,305.00 | 1,235.00 | 1,270.00 | 1,270.00 | -0.39% | 74,433 |
| Apr 9, 2026 | 1,310.00 | 1,320.00 | 1,265.00 | 1,275.00 | 1,275.00 | -4.14% | 45,013 |
| Apr 8, 2026 | 1,350.00 | 1,420.00 | 1,315.00 | 1,330.00 | 1,330.00 | 9.92% | 93,211 |
| Apr 7, 2026 | 1,230.00 | 1,235.00 | 1,185.00 | 1,210.00 | 1,210.00 | -1.63% | 85,329 |
| Apr 2, 2026 | 1,180.00 | 1,262.21 | 1,110.00 | 1,230.00 | 1,230.00 | -0.40% | 221,141 |
| Apr 1, 2026 | 1,140.00 | 1,245.00 | 1,140.00 | 1,235.00 | 1,235.00 | 11.26% | 103,813 |
| Mar 31, 2026 | 1,080.00 | 1,130.00 | 1,060.00 | 1,110.00 | 1,110.00 | 2.78% | 50,700 |
| Mar 30, 2026 | 1,060.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1.41% | 45,013 |
| Mar 27, 2026 | 1,045.00 | 1,095.00 | 1,015.00 | 1,065.00 | 1,065.00 | 1.91% | 73,765 |
| Mar 26, 2026 | 1,090.00 | 1,090.00 | 1,010.00 | 1,045.00 | 1,045.00 | -5.43% | 102,295 |
| Mar 25, 2026 | 1,060.00 | 1,185.00 | 1,035.00 | 1,105.00 | 1,105.00 | 8.87% | 166,013 |
| Mar 24, 2026 | 980.00 | 1,020.00 | 946.00 | 1,015.00 | 1,015.00 | 3.57% | 64,193 |
| Mar 23, 2026 | 900.00 | 1,000.00 | 864.00 | 980.00 | 980.00 | 5.15% | 196,458 |
| Mar 20, 2026 | 978.00 | 992.00 | 910.00 | 932.00 | 932.00 | -2.31% | 163,672 |
| Mar 19, 2026 | 1,070.00 | 1,070.00 | 930.00 | 954.00 | 954.00 | -14.05% | 316,675 |
| Mar 18, 2026 | 1,200.00 | 1,200.00 | 1,064.80 | 1,110.00 | 1,110.00 | -3.06% | 91,504 |
| Mar 17, 2026 | 1,120.00 | 1,190.00 | 1,075.00 | 1,145.00 | 1,145.00 | 2.69% | 79,535 |
| Mar 16, 2026 | 1,135.00 | 1,136.81 | 1,080.00 | 1,115.00 | 1,115.00 | -2.62% | 77,472 |
| Mar 13, 2026 | 1,305.00 | 1,305.00 | 1,090.00 | 1,145.00 | 1,145.00 | -11.58% | 414,042 |
| Mar 12, 2026 | 1,340.00 | 1,345.00 | 1,275.00 | 1,295.00 | 1,295.00 | -0.77% | 62,159 |
| Mar 11, 2026 | 1,360.00 | 1,405.00 | 1,302.09 | 1,305.00 | 1,305.00 | -4.40% | 66,438 |
| Mar 10, 2026 | 1,350.00 | 1,410.00 | 1,315.00 | 1,365.00 | 1,365.00 | 5.00% | 73,418 |
| Mar 9, 2026 | 1,365.00 | 1,385.00 | 1,260.00 | 1,300.00 | 1,300.00 | -4.41% | 91,853 |
| 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 |