AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 1,080.00
+35.00 (3.35%)
Aug 17, 2026, 9:19 AM GMT
AltynGold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 2.39% | 180 |
| Aug 14, 2026 | 1,030.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | -0.48% | 41,969 |
| Aug 13, 2026 | 1,060.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 36,342 |
| Aug 12, 2026 | 1,025.00 | 1,079.25 | 1,000.00 | 1,050.00 | 1,050.00 | 3.96% | 70,581 |
| Aug 11, 2026 | 1,010.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | -3.81% | 64,556 |
| Aug 10, 2026 | 996.00 | 1,055.00 | 982.00 | 1,050.00 | 1,050.00 | 7.14% | 100,326 |
| Aug 7, 2026 | 900.00 | 1,000.00 | 900.00 | 980.00 | 980.00 | 6.99% | 66,887 |
| Aug 6, 2026 | 950.00 | 962.00 | 900.00 | 916.00 | 916.00 | -2.14% | 82,190 |
| Aug 5, 2026 | 880.00 | 950.00 | 880.00 | 936.00 | 936.00 | 10.12% | 157,972 |
| Aug 4, 2026 | 814.00 | 864.00 | 814.00 | 850.00 | 850.00 | 3.66% | 44,850 |
| Aug 3, 2026 | 820.00 | 850.00 | 820.00 | 820.00 | 820.00 | - | 31,952 |
| Jul 31, 2026 | 830.00 | 870.00 | 802.00 | 820.00 | 820.00 | -2.61% | 40,086 |
| Jul 30, 2026 | 816.00 | 866.00 | 810.00 | 842.00 | 842.00 | 3.19% | 31,031 |
| Jul 29, 2026 | 828.00 | 864.00 | 814.00 | 816.00 | 816.00 | -1.69% | 33,357 |
| Jul 28, 2026 | 820.00 | 868.00 | 814.00 | 830.00 | 830.00 | -1.66% | 14,497 |
| Jul 27, 2026 | 860.00 | 874.00 | 836.00 | 844.00 | 844.00 | -1.63% | 19,556 |
| Jul 24, 2026 | 830.00 | 860.00 | 818.00 | 858.00 | 858.00 | 5.41% | 28,444 |
| Jul 23, 2026 | 872.00 | 890.00 | 814.00 | 814.00 | 814.00 | -7.50% | 34,572 |
| Jul 22, 2026 | 850.00 | 888.00 | 850.00 | 880.00 | 880.00 | 4.27% | 31,951 |
| Jul 21, 2026 | 824.00 | 848.00 | 820.00 | 844.00 | 844.00 | 3.43% | 24,448 |
| Jul 20, 2026 | 814.00 | 828.50 | 798.00 | 816.00 | 816.00 | 0.25% | 73,836 |
| Jul 17, 2026 | 822.00 | 824.00 | 796.72 | 814.00 | 814.00 | -1.93% | 37,079 |
| Jul 16, 2026 | 838.00 | 838.00 | 818.00 | 830.00 | 830.00 | -0.95% | 48,835 |
| Jul 15, 2026 | 878.00 | 878.00 | 824.00 | 838.00 | 838.00 | -2.33% | 18,695 |
| Jul 14, 2026 | 870.00 | 878.00 | 830.00 | 858.00 | 858.00 | 2.39% | 23,580 |
| Jul 13, 2026 | 846.00 | 862.00 | 824.00 | 838.00 | 838.00 | -2.78% | 27,659 |
| Jul 10, 2026 | 854.00 | 880.00 | 840.00 | 862.00 | 862.00 | -0.46% | 22,259 |
| Jul 9, 2026 | 880.00 | 880.00 | 850.00 | 866.00 | 866.00 | 3.10% | 30,965 |
| Jul 8, 2026 | 880.00 | 880.00 | 830.00 | 840.00 | 840.00 | -3.67% | 86,424 |
| Jul 7, 2026 | 890.00 | 894.00 | 864.00 | 872.00 | 872.00 | -3.54% | 57,422 |
| Jul 6, 2026 | 940.00 | 940.00 | 888.00 | 904.00 | 904.00 | -2.38% | 23,736 |
| Jul 3, 2026 | 932.00 | 968.00 | 924.00 | 926.00 | 926.00 | 1.76% | 30,942 |
| Jul 2, 2026 | 920.00 | 934.00 | 886.00 | 910.00 | 910.00 | 3.41% | 34,206 |
| Jul 1, 2026 | 900.00 | 914.00 | 862.00 | 880.00 | 880.00 | -0.90% | 114,696 |
| Jun 30, 2026 | 922.20 | 920.00 | 880.00 | 888.00 | 888.00 | -1.55% | 25,951 |
| Jun 29, 2026 | 930.00 | 976.00 | 898.00 | 902.00 | 902.00 | -4.25% | 32,712 |
| Jun 26, 2026 | 922.00 | 950.00 | 916.00 | 942.00 | 942.00 | 1.07% | 46,173 |
| Jun 25, 2026 | 940.00 | 954.00 | 916.00 | 932.00 | 932.00 | -0.43% | 77,956 |
| Jun 24, 2026 | 950.00 | 978.00 | 912.00 | 936.00 | 936.00 | -1.89% | 59,646 |
| Jun 23, 2026 | 932.00 | 970.00 | 904.00 | 954.00 | 954.00 | -2.05% | 63,619 |
| Jun 22, 2026 | 976.00 | 998.00 | 960.00 | 974.00 | 974.00 | 2.10% | 45,239 |
| Jun 19, 2026 | 1,010.00 | 1,015.00 | 944.00 | 954.00 | 954.00 | -4.41% | 89,471 |
| Jun 18, 2026 | 1,095.00 | 1,095.00 | 996.00 | 998.00 | 998.00 | -8.86% | 46,175 |
| Jun 17, 2026 | 1,060.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | 1.39% | 44,039 |
| Jun 16, 2026 | 1,105.00 | 1,145.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 63,416 |
| Jun 15, 2026 | 1,010.00 | 1,115.00 | 1,000.00 | 1,100.00 | 1,100.00 | 9.45% | 78,494 |
| Jun 12, 2026 | 946.00 | 1,015.00 | 942.00 | 1,005.00 | 1,005.00 | 8.77% | 64,568 |
| Jun 11, 2026 | 904.00 | 928.00 | 884.00 | 924.00 | 924.00 | 3.36% | 51,009 |
| Jun 10, 2026 | 900.00 | 928.00 | 880.00 | 894.00 | 894.00 | -2.83% | 134,604 |
| Jun 9, 2026 | 970.00 | 974.00 | 920.00 | 920.00 | 920.00 | -4.76% | 52,715 |