AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 1,205.00
-30.00 (-2.43%)
Sep 4, 2026, 4:35 PM GMT
AltynGold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 950.00 | 962.00 | 900.00 | 916.00 | 916.00 | -2.14% | 86,548 |
| Aug 5, 2026 | 880.00 | 950.00 | 856.00 | 936.00 | 936.00 | 10.12% | 162,334 |
| Aug 4, 2026 | 814.00 | 864.00 | 814.00 | 850.00 | 850.00 | 3.66% | 44,850 |
| Aug 3, 2026 | 820.00 | 866.00 | 820.00 | 820.00 | 820.00 | - | 31,952 |
| Jul 31, 2026 | 830.00 | 870.00 | 802.00 | 820.00 | 820.00 | -2.61% | 40,090 |
| Jul 30, 2026 | 816.00 | 868.00 | 810.00 | 842.00 | 842.00 | 3.19% | 40,580 |
| 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 | 894.00 | 814.00 | 814.00 | 814.00 | -7.50% | 34,582 |
| Jul 22, 2026 | 850.00 | 890.00 | 850.00 | 880.00 | 880.00 | 4.27% | 31,953 |
| 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 | 796.70 | 814.00 | 814.00 | -1.93% | 37,079 |
| Jul 16, 2026 | 838.00 | 844.00 | 816.00 | 830.00 | 830.00 | -0.95% | 48,838 |
| 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 | 846.00 | 866.00 | 866.00 | 3.10% | 30,970 |
| Jul 8, 2026 | 880.00 | 880.00 | 830.00 | 840.00 | 840.00 | -3.67% | 86,424 |
| Jul 7, 2026 | 890.00 | 916.00 | 864.00 | 872.00 | 872.00 | -3.54% | 57,427 |
| 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 | 880.00 | 910.00 | 910.00 | 3.41% | 34,212 |
| Jul 1, 2026 | 900.00 | 914.00 | 862.00 | 880.00 | 880.00 | -0.90% | 114,696 |
| Jun 30, 2026 | 920.00 | 932.00 | 880.00 | 888.00 | 888.00 | -1.55% | 25,956 |
| Jun 29, 2026 | 930.00 | 976.00 | 898.00 | 902.00 | 902.00 | -4.25% | 32,712 |
| Jun 26, 2026 | 922.00 | 958.00 | 912.70 | 942.00 | 942.00 | 1.07% | 46,180 |