AltynGold (ALTN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AltynGold

Date Open High Low Close* Volume
01/08/2023 114.00p 113.50p 110.00p 113.50p 24269
31/07/2023 114.00p 119.45p 106.66p 117.00p 35947
28/07/2023 105.00p 109.00p 102.77p 106.50p 8639
27/07/2023 109.00p 110.70p 102.77p 105.50p 35884
26/07/2023 109.00p 104.50p 104.50p 104.50p 0
25/07/2023 109.00p 104.50p 104.50p 104.50p 0
24/07/2023 109.00p 104.50p 104.50p 104.50p 0
21/07/2023 109.00p 108.55p 103.50p 104.50p 14047
20/07/2023 109.00p 110.00p 104.50p 104.50p 19076
19/07/2023 105.00p 109.00p 105.00p 107.00p 14423
18/07/2023 101.00p 107.48p 101.00p 105.00p 4211
17/07/2023 101.00p 108.91p 101.62p 104.50p 205
14/07/2023 101.00p 109.00p 101.00p 105.00p 229
13/07/2023 103.00p 108.70p 103.00p 105.00p 16824
12/07/2023 105.00p 108.04p 100.30p 105.00p 16504
11/07/2023 105.00p 105.00p 102.00p 102.50p 8223
10/07/2023 105.00p 105.00p 102.60p 105.00p 3500
07/07/2023 105.00p 109.44p 103.86p 105.50p 25055
06/07/2023 106.00p 106.00p 102.00p 105.50p 7891
05/07/2023 105.00p 108.81p 105.00p 107.00p 8435
04/07/2023 107.00p 107.00p 101.00p 104.00p 2638
03/07/2023 109.00p 109.00p 104.50p 104.50p 2010
30/06/2023 101.00p 109.00p 101.00p 105.00p 4734
29/06/2023 107.00p 107.80p 101.00p 105.00p 34152
28/06/2023 104.00p 107.00p 101.00p 104.50p 49617
27/06/2023 107.00p 109.88p 104.00p 107.50p 16837
26/06/2023 112.00p 113.00p 111.93p 113.00p 18090
23/06/2023 112.00p 112.00p 105.00p 108.50p 20737
22/06/2023 106.00p 112.00p 106.26p 108.50p 10818
21/06/2023 106.00p 111.93p 105.00p 108.50p 8636
20/06/2023 110.00p 112.93p 106.91p 109.50p 7854
19/06/2023 116.00p 120.00p 108.00p 114.50p 65608
16/06/2023 119.00p 128.90p 117.24p 125.50p 85593
15/06/2023 109.00p 116.00p 106.00p 113.00p 71197
14/06/2023 103.00p 105.50p 101.72p 105.50p 20042
13/06/2023 105.00p 107.00p 103.00p 104.00p 66396
12/06/2023 114.00p 109.50p 109.50p 109.50p 0
09/06/2023 114.00p 109.50p 105.00p 109.50p 8
08/06/2023 114.00p 114.00p 105.00p 109.50p 19284
07/06/2023 110.00p 111.03p 106.00p 109.50p 600
06/06/2023 110.00p 114.00p 106.00p 109.50p 2091
05/06/2023 110.00p 116.00p 108.00p 111.00p 10445
02/06/2023 113.00p 115.00p 112.50p 112.50p 1
01/06/2023 113.00p 115.00p 110.00p 112.50p 4675
31/05/2023 113.00p 114.00p 110.75p 111.50p 10988
30/05/2023 114.00p 114.00p 112.00p 113.00p 5074
26/05/2023 111.00p 113.10p 108.00p 111.00p 25441
25/05/2023 109.00p 114.00p 106.00p 111.00p 51098
24/05/2023 102.00p 113.00p 102.00p 108.00p 63219
23/05/2023 119.00p 119.00p 103.00p 104.00p 72714
22/05/2023 124.00p 124.00p 118.00p 121.00p 11570
19/05/2023 120.00p 123.50p 118.20p 120.00p 33310
18/05/2023 120.00p 128.00p 120.00p 124.50p 14328
17/05/2023 123.00p 134.00p 123.00p 124.50p 11203
16/05/2023 130.00p 132.00p 125.00p 129.50p 11540
15/05/2023 125.00p 134.00p 125.00p 127.50p 6578
12/05/2023 131.00p 134.00p 126.54p 132.00p 7456
11/05/2023 131.00p 133.82p 125.96p 132.00p 48502
10/05/2023 120.00p 134.00p 125.09p 128.00p 30432
09/05/2023 120.00p 137.00p 120.00p 128.00p 83338
05/05/2023 123.00p 111.00p 111.00p 111.00p 0
04/05/2023 123.00p 111.00p 111.00p 111.00p 0
03/05/2023 123.00p 111.00p 111.00p 111.00p 0
02/05/2023 123.00p 111.00p 111.00p 111.00p 0
28/04/2023 123.00p 132.72p 103.10p 111.00p 289790
27/04/2023 133.00p 135.50p 135.50p 135.50p 0
26/04/2023 133.00p 140.00p 133.84p 135.50p 2101
25/04/2023 133.00p 136.00p 133.84p 136.00p 440
24/04/2023 133.00p 141.00p 132.00p 136.00p 20163
21/04/2023 141.00p 141.90p 136.10p 140.50p 37600
20/04/2023 139.00p 141.00p 139.20p 141.00p 544
19/04/2023 139.00p 145.00p 139.00p 141.50p 17236
18/04/2023 144.00p 142.00p 139.00p 142.00p 52099
17/04/2023 144.00p 147.12p 141.79p 143.50p 10544
14/04/2023 144.00p 150.00p 141.72p 144.00p 26864
13/04/2023 143.00p 149.00p 140.00p 140.00p 27059
12/04/2023 146.00p 149.80p 141.00p 145.00p 30736
11/04/2023 149.00p 155.00p 146.00p 149.00p 10598
06/04/2023 149.00p 153.52p 145.00p 150.50p 35477
05/04/2023 145.00p 158.40p 144.46p 150.00p 94226
04/04/2023 133.00p 139.55p 133.42p 139.50p 12438
03/04/2023 133.00p 140.00p 133.00p 136.50p 30265
31/03/2023 140.00p 139.53p 131.64p 136.25p 15211
30/03/2023 140.00p 140.00p 131.64p 135.25p 13365
29/03/2023 140.00p 140.00p 135.25p 135.25p 7217
28/03/2023 140.00p 140.00p 130.89p 135.25p 11853
27/03/2023 140.00p 140.00p 131.07p 135.25p 42001
24/03/2023 143.00p 137.41p 130.90p 134.50p 7705
23/03/2023 143.00p 139.20p 133.00p 135.25p 8277
22/03/2023 143.00p 143.00p 133.03p 136.50p 32686
21/03/2023 140.00p 144.53p 136.07p 139.25p 131
20/03/2023 140.00p 150.00p 134.28p 138.75p 86919
17/03/2023 132.00p 140.00p 122.00p 135.25p 64097
16/03/2023 130.00p 131.00p 125.72p 125.75p 7998
15/03/2023 130.00p 135.00p 125.00p 128.25p 25585
14/03/2023 120.00p 127.48p 120.60p 124.25p 31180
13/03/2023 120.00p 125.00p 116.55p 122.75p 17422
10/03/2023 120.00p 120.25p 111.62p 120.25p 34563
09/03/2023 115.50p 117.75p 116.49p 117.75p 236
08/03/2023 115.50p 117.75p 115.50p 117.75p 1
07/03/2023 115.50p 120.00p 117.75p 117.75p 8
06/03/2023 115.50p 120.00p 112.59p 117.50p 7004
03/03/2023 118.00p 118.96p 110.50p 115.25p 8341
02/03/2023 117.50p 117.17p 110.50p 114.25p 168
01/03/2023 117.50p 117.50p 112.04p 114.25p 3770
28/02/2023 115.00p 124.50p 111.27p 114.00p 11796
27/02/2023 120.00p 124.50p 115.50p 120.00p 1002
24/02/2023 120.00p 124.50p 120.00p 120.00p 7
23/02/2023 120.00p 120.05p 119.00p 120.00p 6500
22/02/2023 119.50p 119.50p 115.05p 117.25p 5471
21/02/2023 119.50p 119.50p 115.00p 117.25p 9
20/02/2023 119.50p 119.50p 115.23p 117.25p 3194
17/02/2023 124.50p 123.55p 115.00p 117.25p 2533
16/02/2023 124.50p 126.50p 115.00p 119.75p 14784
15/02/2023 127.50p 127.50p 115.00p 121.50p 16367
14/02/2023 120.00p 129.50p 117.25p 117.25p 20126
13/02/2023 120.00p 129.50p 120.00p 124.75p 2550
10/02/2023 125.50p 125.50p 120.00p 122.50p 35427
09/02/2023 132.00p 137.50p 125.50p 130.00p 21954
08/02/2023 137.00p 139.15p 132.00p 134.75p 8304
07/02/2023 137.00p 137.50p 137.00p 137.50p 9244
06/02/2023 137.00p 144.50p 137.00p 139.25p 1510
03/02/2023 138.00p 144.50p 138.00p 141.25p 9185
02/02/2023 145.50p 153.00p 140.50p 145.00p 55093
01/02/2023 150.00p 152.00p 140.37p 147.25p 13961
31/01/2023 150.00p 151.49p 142.75p 142.75p 53999
30/01/2023 155.00p 160.00p 150.00p 155.00p 17717
27/01/2023 157.00p 160.00p 146.00p 157.50p 60756
26/01/2023 142.00p 164.53p 136.93p 157.50p 93545
25/01/2023 138.00p 140.00p 132.71p 137.75p 16320
24/01/2023 130.00p 137.00p 131.67p 134.25p 8517
23/01/2023 130.00p 133.80p 130.00p 133.75p 10150
20/01/2023 123.00p 130.00p 122.88p 127.25p 6644
19/01/2023 123.00p 127.00p 116.57p 125.00p 40877
18/01/2023 123.00p 124.78p 121.57p 122.75p 21439
17/01/2023 116.00p 125.00p 116.07p 119.50p 1285
16/01/2023 116.00p 125.00p 116.00p 120.50p 3604
13/01/2023 113.00p 128.00p 110.00p 120.50p 76780
12/01/2023 109.00p 110.00p 103.25p 109.00p 24009
11/01/2023 108.00p 110.00p 103.00p 105.50p 17940
10/01/2023 106.00p 109.60p 104.15p 106.50p 15674
09/01/2023 106.00p 112.00p 104.93p 106.00p 29910
06/01/2023 98.00p 103.00p 96.76p 101.00p 22619
05/01/2023 98.00p 105.00p 94.90p 101.50p 85240
04/01/2023 94.00p 97.95p 89.32p 93.00p 74912
03/01/2023 89.00p 92.00p 80.20p 88.50p 43536
30/12/2022 83.00p 86.00p 82.50p 82.50p 2589
29/12/2022 83.00p 86.00p 80.35p 83.50p 2366
28/12/2022 83.00p 86.16p 80.35p 83.50p 5771
23/12/2022 86.80p 86.20p 83.20p 85.00p 1889
22/12/2022 86.80p 86.16p 85.00p 85.00p 500
21/12/2022 86.80p 86.16p 83.20p 85.00p 2500
20/12/2022 86.80p 86.20p 83.20p 85.00p 7615
19/12/2022 86.80p 85.00p 85.00p 85.00p 0
16/12/2022 86.80p 86.80p 85.00p 85.00p 4735
15/12/2022 87.00p 87.00p 85.09p 85.90p 9475
14/12/2022 86.00p 87.00p 85.55p 86.10p 17013
13/12/2022 86.00p 87.76p 82.00p 83.40p 12846
12/12/2022 88.00p 86.00p 84.10p 86.00p 10000
09/12/2022 88.00p 89.64p 84.91p 86.90p 25000
08/12/2022 88.00p 89.75p 82.50p 87.40p 45705
07/12/2022 90.00p 94.50p 88.86p 91.90p 16089
06/12/2022 92.00p 97.16p 90.20p 93.90p 41535
05/12/2022 89.80p 98.30p 83.20p 95.00p 30722
02/12/2022 85.00p 86.40p 83.00p 86.40p 8000
01/12/2022 85.00p 89.75p 83.95p 87.50p 2309
30/11/2022 85.00p 89.50p 81.28p 86.60p 38486
29/11/2022 82.00p 82.60p 77.73p 82.60p 5592
28/11/2022 85.00p 87.00p 75.00p 79.60p 74928
25/11/2022 90.20p 90.20p 80.29p 84.90p 82991
24/11/2022 90.00p 97.80p 90.00p 92.60p 23600
23/11/2022 93.20p 97.00p 90.08p 93.90p 1017
22/11/2022 93.20p 97.00p 90.86p 93.90p 131
21/11/2022 93.20p 96.94p 90.39p 93.90p 881
18/11/2022 93.20p 97.00p 90.16p 93.90p 4142
17/11/2022 93.20p 98.07p 91.04p 94.00p 17740
16/11/2022 93.20p 100.00p 93.00p 96.40p 24003
15/11/2022 90.00p 99.00p 89.90p 96.60p 31440
14/11/2022 90.00p 90.24p 83.42p 87.60p 57797
11/11/2022 88.00p 97.47p 87.80p 93.90p 59150
10/11/2022 83.80p 87.00p 83.38p 86.00p 16766
09/11/2022 83.80p 83.80p 80.90p 80.90p 1573
08/11/2022 79.80p 83.51p 72.75p 80.90p 46194
07/11/2022 72.00p 78.46p 72.34p 75.40p 1116
04/11/2022 72.00p 78.16p 72.00p 75.40p 9465
03/11/2022 75.00p 73.26p 73.20p 73.20p 5000
02/11/2022 75.00p 76.40p 74.14p 76.40p 95
01/11/2022 75.00p 76.40p 74.00p 76.40p 3175
31/10/2022 78.80p 75.40p 72.20p 75.40p 207
28/10/2022 78.80p 78.80p 72.93p 75.50p 8869
27/10/2022 75.20p 75.40p 73.74p 75.40p 6679
26/10/2022 75.20p 75.71p 70.00p 72.40p 26483
25/10/2022 73.20p 79.80p 72.00p 77.50p 16318
24/10/2022 79.80p 76.96p 73.93p 76.50p 11011
21/10/2022 79.80p 76.50p 74.85p 76.50p 1500
20/10/2022 79.80p 79.80p 73.27p 76.50p 14880
19/10/2022 74.00p 79.80p 73.11p 76.00p 51
18/10/2022 74.00p 78.58p 76.00p 76.00p 87
17/10/2022 74.00p 77.50p 74.00p 77.50p 15353
14/10/2022 74.80p 74.80p 73.50p 73.50p 8000

*Close Price adjusted for both dividends and splits