AltynGold plc (LON:ALTN)
London · Delayed Price · Currency is GBP · Price in GBX 844.00
-14.00 (-1.63%)
Jul 27, 2026, 4:38 PM GMT
AltynGold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |