AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 872.00
-32.00 (-3.54%)
Jul 7, 2026, 4:35 PM GMT
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 960.00 | 1,090.00 | 946.00 | 966.00 | 966.00 | -0.21% | 72,915 |
| Jun 5, 2026 | 1,005.00 | 1,050.00 | 962.00 | 968.00 | 968.00 | -3.20% | 63,565 |
| Jun 4, 2026 | 1,050.00 | 1,050.00 | 992.00 | 1,000.00 | 1,000.00 | -0.50% | 42,339 |
| Jun 3, 2026 | 1,035.00 | 1,055.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 46,399 |
| Jun 2, 2026 | 1,035.00 | 1,075.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.42% | 63,991 |
| Jun 1, 2026 | 1,100.00 | 1,100.00 | 1,035.00 | 1,035.00 | 1,035.00 | -5.05% | 74,531 |
| May 29, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 33,140 |
| May 28, 2026 | 1,040.00 | 1,115.00 | 998.00 | 1,090.00 | 1,090.00 | 4.31% | 65,924 |
| May 27, 2026 | 1,090.00 | 1,090.00 | 1,030.00 | 1,045.00 | 1,045.00 | -4.13% | 42,420 |
| May 26, 2026 | 1,060.00 | 1,130.00 | 1,060.00 | 1,090.00 | 1,090.00 | 3.32% | 61,287 |
| May 22, 2026 | 1,090.00 | 1,090.00 | 1,035.00 | 1,055.00 | 1,055.00 | 0.96% | 39,277 |
| May 21, 2026 | 998.00 | 1,055.00 | 998.00 | 1,045.00 | 1,045.00 | -0.48% | 34,519 |
| May 20, 2026 | 1,025.00 | 1,060.00 | 975.77 | 1,050.00 | 1,050.00 | 1.94% | 93,291 |
| May 19, 2026 | 1,040.00 | 1,065.00 | 996.00 | 1,030.00 | 1,030.00 | -3.29% | 69,311 |
| May 18, 2026 | 1,090.00 | 1,135.00 | 1,015.00 | 1,065.00 | 1,065.00 | -2.29% | 179,237 |
| May 15, 2026 | 1,165.00 | 1,185.00 | 1,076.00 | 1,090.00 | 1,090.00 | -8.02% | 100,372 |
| May 14, 2026 | 1,240.00 | 1,240.00 | 1,130.00 | 1,185.00 | 1,185.00 | -0.42% | 38,472 |
| May 13, 2026 | 1,160.00 | 1,235.00 | 1,160.00 | 1,190.00 | 1,190.00 | 0.85% | 29,258 |
| May 12, 2026 | 1,245.00 | 1,245.00 | 1,180.00 | 1,180.00 | 1,180.00 | -4.84% | 38,022 |
| May 11, 2026 | 1,150.00 | 1,255.00 | 1,150.00 | 1,240.00 | 1,240.00 | 3.33% | 84,577 |
| May 8, 2026 | 1,260.00 | 1,265.00 | 1,165.00 | 1,200.00 | 1,200.00 | -5.51% | 67,184 |
| May 7, 2026 | 1,130.00 | 1,270.00 | 1,130.00 | 1,270.00 | 1,270.00 | 10.43% | 39,519 |
| May 6, 2026 | 1,115.00 | 1,210.00 | 1,115.00 | 1,150.00 | 1,150.00 | 4.07% | 59,544 |
| 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 | 1,070.00 | 1,125.00 | 1,125.00 | 2.27% | 24,665 |
| Apr 30, 2026 | 1,060.00 | 1,145.00 | 1,040.00 | 1,100.00 | 1,100.00 | 4.27% | 71,677 |
| Apr 29, 2026 | 1,185.00 | 1,185.00 | 1,044.57 | 1,055.00 | 1,055.00 | -7.46% | 72,880 |
| Apr 28, 2026 | 1,125.00 | 1,210.00 | 1,115.00 | 1,140.00 | 1,140.00 | -0.44% | 48,708 |
| Apr 27, 2026 | 1,130.00 | 1,190.00 | 1,120.00 | 1,145.00 | 1,145.00 | 1.33% | 49,003 |