AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 1,035.00
-55.00 (-5.05%)
May 27, 2026, 3:39 PM GMT
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 20,294 |
| 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 | 1,320.00 | 1,225.00 | 1,310.00 | 1,310.00 | 5.65% | 57,359 |
| 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% | 25,334 |
| Apr 13, 2026 | 1,240.00 | 1,255.00 | 1,200.00 | 1,235.00 | 1,235.00 | -2.76% | 52,367 |
| 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 | 1,333.07 | 1,265.00 | 1,275.00 | 1,275.00 | -4.14% | 45,023 |
| 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% | 106,242 |
| Mar 31, 2026 | 1,080.00 | 1,130.00 | 1,060.00 | 1,110.00 | 1,110.00 | 2.78% | 51,599 |
| 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 | 1,100.00 | 1,010.00 | 1,065.00 | 1,065.00 | 1.91% | 73,820 |
| Mar 26, 2026 | 1,090.00 | 1,090.00 | 1,010.00 | 1,045.00 | 1,045.00 | -5.43% | 105,647 |
| Mar 25, 2026 | 1,060.00 | 1,190.00 | 1,015.00 | 1,105.00 | 1,105.00 | 8.87% | 168,055 |
| Mar 24, 2026 | 980.00 | 1,020.00 | 946.00 | 1,015.00 | 1,015.00 | 3.57% | 66,438 |
| Mar 23, 2026 | 900.00 | 1,000.00 | 861.97 | 980.00 | 980.00 | 5.15% | 200,885 |
| Mar 20, 2026 | 978.00 | 996.00 | 910.00 | 932.00 | 932.00 | -2.31% | 163,687 |
| Mar 19, 2026 | 1,070.00 | 1,080.00 | 930.00 | 954.00 | 954.00 | -14.05% | 319,763 |
| 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% | 77,473 |
| Mar 13, 2026 | 1,305.00 | 1,305.00 | 1,055.00 | 1,145.00 | 1,145.00 | -11.58% | 421,288 |
| Mar 12, 2026 | 1,340.00 | 1,395.00 | 1,265.00 | 1,295.00 | 1,295.00 | -0.77% | 65,416 |