AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/10/2022 74.80p 74.80p 70.20p 72.60p 2058
12/10/2022 74.80p 74.80p 72.60p 72.60p 25
11/10/2022 72.00p 74.66p 72.00p 72.50p 10791
10/10/2022 73.00p 74.66p 72.00p 73.40p 9819
07/10/2022 76.00p 76.00p 70.20p 73.40p 28173
06/10/2022 75.40p 79.34p 75.40p 77.90p 5181
05/10/2022 79.80p 79.22p 75.24p 77.40p 1125
04/10/2022 79.80p 79.80p 77.00p 77.40p 10964
03/10/2022 75.00p 78.32p 74.00p 77.40p 43433
30/09/2022 78.20p 79.56p 75.00p 78.40p 10731
29/09/2022 78.20p 78.40p 75.34p 78.40p 4187
28/09/2022 78.20p 79.90p 77.00p 79.90p 19341
27/09/2022 80.20p 87.00p 78.22p 81.10p 46096
26/09/2022 85.00p 87.46p 80.58p 84.00p 18589
23/09/2022 85.20p 89.42p 80.58p 84.00p 37411
22/09/2022 88.00p 88.00p 85.44p 87.60p 10000
21/09/2022 88.00p 91.80p 86.00p 89.10p 30381
20/09/2022 90.80p 90.90p 90.19p 90.90p 5744
19/09/2022 90.80p 92.00p 90.42p 91.90p 5088
16/09/2022 90.80p 92.00p 90.42p 91.90p 5088
15/09/2022 94.80p 96.70p 94.40p 94.40p 204
14/09/2022 94.80p 94.40p 92.10p 94.40p 11180
13/09/2022 94.80p 95.90p 94.36p 95.90p 6602
12/09/2022 94.80p 94.36p 92.80p 92.80p 500
09/09/2022 94.80p 94.80p 91.24p 92.80p 5432
08/09/2022 94.80p 92.80p 92.80p 92.80p 0
07/09/2022 94.80p 92.80p 91.24p 92.80p 5004
06/09/2022 94.80p 94.64p 91.53p 92.80p 5514
05/09/2022 94.80p 93.80p 93.80p 93.80p 0
02/09/2022 94.80p 94.64p 93.80p 93.80p 2000
01/09/2022 94.80p 93.80p 91.00p 93.80p 9695
31/08/2022 94.80p 94.64p 91.00p 93.80p 11625
30/08/2022 94.80p 97.00p 94.90p 94.90p 1500
29/08/2022 94.80p 97.86p 93.57p 94.90p 1002
26/08/2022 94.80p 97.86p 93.57p 94.90p 1002
25/08/2022 94.80p 97.00p 94.80p 96.80p 1054
24/08/2022 93.00p 94.90p 94.90p 94.90p 0
23/08/2022 93.00p 97.86p 91.16p 94.90p 5472
22/08/2022 95.20p 98.92p 93.20p 96.40p 11056
19/08/2022 98.20p 100.74p 93.20p 98.35p 34574
18/08/2022 108.00p 108.00p 99.43p 103.10p 7000
17/08/2022 104.50p 103.10p 103.10p 103.10p 0
16/08/2022 104.50p 103.10p 99.40p 103.10p 8082
15/08/2022 104.50p 108.00p 100.50p 104.25p 15507
12/08/2022 106.00p 102.25p 100.68p 102.25p 2
11/08/2022 106.00p 102.25p 102.25p 102.25p 0
10/08/2022 106.00p 103.54p 101.81p 102.25p 7149
09/08/2022 106.00p 106.46p 98.00p 99.85p 34580
08/08/2022 105.00p 110.00p 103.20p 106.00p 15136
05/08/2022 105.00p 108.32p 106.00p 106.00p 1364
04/08/2022 105.00p 106.00p 105.00p 106.00p 3000
03/08/2022 108.00p 109.08p 102.39p 103.50p 9395
02/08/2022 108.00p 109.50p 103.36p 106.00p 13102
01/08/2022 109.50p 117.28p 108.78p 110.00p 25060
29/07/2022 105.50p 109.23p 103.65p 106.50p 8304
28/07/2022 105.50p 110.00p 103.00p 106.50p 11925
27/07/2022 105.50p 112.55p 102.15p 109.00p 52921
26/07/2022 89.80p 107.08p 103.68p 104.00p 2442
25/07/2022 89.80p 108.00p 89.25p 108.00p 100606
22/07/2022 86.20p 86.00p 86.00p 86.00p 0
21/07/2022 86.20p 89.72p 83.00p 86.00p 2051
20/07/2022 86.20p 86.20p 82.20p 86.00p 5968
19/07/2022 86.80p 86.00p 82.59p 86.00p 5400
18/07/2022 86.80p 90.00p 83.00p 86.00p 15824
15/07/2022 86.80p 86.80p 83.00p 84.50p 6467
14/07/2022 88.00p 94.73p 84.60p 84.60p 19160
13/07/2022 90.00p 92.42p 88.34p 91.50p 23350
12/07/2022 90.20p 94.00p 90.20p 94.00p 7134
11/07/2022 85.00p 96.10p 80.37p 96.10p 71974
08/07/2022 92.80p 92.80p 83.34p 84.00p 48267
07/07/2022 90.00p 92.80p 88.00p 90.50p 23936
06/07/2022 97.80p 98.00p 90.20p 94.00p 41740
05/07/2022 98.20p 103.94p 94.00p 94.00p 31071
04/07/2022 88.00p 103.94p 85.94p 101.00p 111470
01/07/2022 78.20p 89.60p 89.00p 89.00p 1562
30/06/2022 78.20p 90.00p 75.15p 89.00p 120369
29/06/2022 104.50p 104.50p 78.50p 78.50p 236309
28/06/2022 108.00p 111.73p 107.50p 107.50p 11970
27/06/2022 110.00p 119.00p 109.00p 112.50p 57042
24/06/2022 107.00p 109.40p 105.50p 107.50p 13319
23/06/2022 105.00p 107.70p 102.50p 105.75p 32370
22/06/2022 102.50p 105.00p 100.56p 101.10p 7048
21/06/2022 108.00p 109.96p 96.20p 98.50p 115340
20/06/2022 109.50p 109.50p 107.50p 107.50p 3000
17/06/2022 109.50p 110.00p 108.29p 108.50p 14050
16/06/2022 107.50p 107.50p 106.50p 106.50p 2000
15/06/2022 111.50p 109.00p 106.50p 106.50p 181
14/06/2022 111.50p 112.31p 104.36p 106.50p 4182
13/06/2022 110.50p 110.71p 104.12p 109.50p 47835
10/06/2022 111.00p 116.70p 111.00p 114.25p 31387
09/06/2022 115.50p 116.50p 116.00p 116.50p 0
08/06/2022 115.50p 121.00p 110.50p 116.00p 55940
07/06/2022 125.00p 122.75p 121.00p 122.75p 4247
06/06/2022 125.00p 125.00p 121.00p 122.50p 13686
03/06/2022 120.50p 124.06p 120.05p 122.50p 30393
02/06/2022 120.50p 124.06p 120.05p 122.50p 30393
01/06/2022 120.50p 124.06p 120.05p 122.50p 22920
31/05/2022 120.50p 127.00p 120.50p 123.50p 1236
30/05/2022 125.00p 125.93p 122.32p 123.50p 4482
27/05/2022 125.00p 125.00p 122.24p 124.00p 14582
26/05/2022 120.00p 123.87p 115.50p 120.75p 25612
25/05/2022 119.50p 119.50p 115.70p 117.50p 9251
24/05/2022 115.50p 118.86p 115.50p 117.75p 8358
23/05/2022 117.00p 121.80p 119.25p 119.25p 1027
20/05/2022 117.00p 119.00p 115.88p 119.00p 8293
19/05/2022 117.00p 123.34p 115.88p 119.00p 41590
18/05/2022 125.50p 125.50p 117.00p 120.25p 35631
17/05/2022 125.50p 130.00p 125.50p 130.00p 9409
16/05/2022 135.00p 130.00p 125.25p 130.00p 14372
13/05/2022 135.00p 126.94p 120.05p 123.50p 19573
12/05/2022 135.00p 127.45p 120.83p 123.50p 23025
11/05/2022 135.00p 129.00p 127.08p 129.00p 4649
10/05/2022 135.00p 135.00p 127.71p 130.00p 28776
09/05/2022 126.00p 130.75p 126.00p 130.75p 1582
06/05/2022 133.00p 133.00p 128.71p 129.50p 5220
05/05/2022 135.00p 131.88p 130.50p 130.50p 674
04/05/2022 135.00p 135.00p 131.49p 133.00p 16744
03/05/2022 140.00p 135.78p 131.60p 133.75p 58
02/05/2022 140.00p 136.00p 132.26p 133.00p 8150
29/04/2022 140.00p 136.00p 132.26p 133.00p 8150
28/04/2022 140.00p 133.00p 131.44p 133.00p 1490
27/04/2022 140.00p 133.00p 131.44p 133.00p 1100
26/04/2022 140.00p 134.00p 132.12p 134.00p 1993
25/04/2022 140.00p 140.00p 130.50p 135.25p 36223
22/04/2022 132.00p 140.00p 132.02p 135.00p 1606
21/04/2022 132.00p 136.00p 132.00p 136.00p 110
20/04/2022 135.00p 139.10p 132.00p 136.00p 18145
19/04/2022 138.00p 140.29p 135.73p 137.50p 17208
18/04/2022 138.00p 140.00p 130.50p 134.00p 45949
15/04/2022 138.00p 140.00p 130.50p 134.00p 45949
14/04/2022 138.00p 140.00p 130.50p 134.00p 45949
13/04/2022 135.00p 140.00p 125.98p 135.00p 66753
12/04/2022 130.00p 135.00p 122.05p 130.00p 53223
11/04/2022 118.00p 123.01p 114.99p 120.25p 31725
08/04/2022 115.00p 118.33p 115.00p 115.00p 26227
07/04/2022 115.00p 116.80p 112.15p 114.00p 20064
06/04/2022 110.00p 114.82p 111.00p 111.00p 12953
05/04/2022 110.00p 113.12p 109.17p 111.00p 45865
04/04/2022 110.00p 117.51p 110.50p 113.50p 10391
01/04/2022 110.00p 114.37p 111.22p 113.50p 12620
31/03/2022 110.00p 113.50p 111.22p 113.50p 2638
30/03/2022 110.00p 115.09p 108.42p 113.50p 48602
29/03/2022 107.50p 109.50p 105.00p 107.50p 34508
28/03/2022 112.00p 110.00p 108.71p 110.00p 4488
25/03/2022 112.00p 114.00p 110.88p 112.25p 13701
24/03/2022 109.50p 110.83p 106.38p 109.50p 29589
23/03/2022 107.00p 109.50p 107.50p 107.50p 2013
22/03/2022 107.00p 107.50p 107.50p 107.50p 0
21/03/2022 107.00p 107.50p 105.00p 107.50p 202
18/03/2022 107.00p 111.50p 107.00p 107.00p 5902
17/03/2022 107.00p 109.50p 109.50p 109.50p 2974
16/03/2022 107.00p 108.38p 107.00p 107.00p 5844
15/03/2022 107.50p 110.90p 107.00p 109.50p 2291
14/03/2022 107.50p 112.51p 107.00p 109.50p 12744
11/03/2022 112.50p 117.17p 107.00p 109.50p 21826
10/03/2022 115.00p 117.29p 112.50p 115.00p 9040
09/03/2022 115.00p 117.64p 112.83p 115.00p 37375
08/03/2022 107.00p 118.00p 106.48p 114.50p 74453
07/03/2022 93.80p 106.45p 88.20p 105.00p 159807
04/03/2022 105.50p 107.61p 89.65p 90.00p 234497
03/03/2022 121.00p 121.29p 106.76p 112.00p 123379
02/03/2022 124.00p 124.86p 121.00p 123.50p 29617
01/03/2022 127.00p 127.19p 123.00p 125.25p 170829
28/02/2022 126.00p 128.00p 126.00p 128.00p 41613
25/02/2022 127.50p 130.37p 124.45p 128.50p 176252
24/02/2022 129.50p 137.55p 129.50p 131.00p 13337
23/02/2022 133.50p 137.61p 130.50p 134.50p 69833
22/02/2022 135.50p 137.26p 130.50p 130.50p 48395
21/02/2022 141.00p 144.54p 136.21p 138.50p 30877
18/02/2022 137.00p 145.00p 132.50p 142.25p 117372
17/02/2022 129.00p 136.55p 128.70p 133.75p 68203
16/02/2022 128.00p 127.28p 125.25p 125.25p 30088
15/02/2022 128.00p 128.11p 123.78p 128.00p 38541
14/02/2022 120.50p 127.00p 120.50p 126.25p 48468
11/02/2022 118.00p 121.00p 117.00p 121.00p 12723
10/02/2022 117.50p 120.37p 117.50p 118.50p 16527
09/02/2022 119.00p 120.25p 118.50p 120.25p 9197
08/02/2022 120.50p 120.54p 118.40p 120.50p 8396
07/02/2022 120.50p 126.50p 119.32p 120.50p 35449
04/02/2022 123.50p 124.28p 122.50p 122.50p 465
03/02/2022 123.50p 124.90p 122.00p 122.25p 23789
02/02/2022 126.50p 129.48p 123.40p 125.50p 23743
01/02/2022 125.00p 125.50p 123.72p 125.50p 9339
31/01/2022 119.00p 129.60p 118.95p 125.00p 48157
28/01/2022 115.50p 118.22p 114.00p 116.00p 26558
27/01/2022 118.00p 118.00p 115.72p 116.50p 12909
26/01/2022 120.50p 119.18p 115.50p 117.50p 2129
25/01/2022 120.50p 119.20p 115.70p 117.50p 8441
24/01/2022 120.50p 122.61p 115.00p 117.50p 17579
21/01/2022 121.00p 122.79p 119.71p 120.25p 17600
20/01/2022 121.00p 122.79p 119.71p 120.00p 6705
19/01/2022 121.00p 122.82p 118.09p 120.00p 23947
18/01/2022 121.00p 122.72p 116.49p 120.00p 4963
17/01/2022 116.00p 120.73p 116.49p 118.25p 9743
14/01/2022 116.00p 120.00p 111.77p 117.50p 41687
13/01/2022 113.50p 115.73p 113.00p 113.00p 4137
12/01/2022 113.50p 115.77p 111.73p 113.00p 7134
10/01/2022 112.50p 113.35p 111.50p 111.50p 2014
07/01/2022 105.00p 116.58p 105.00p 114.00p 130109
06/01/2022 109.00p 109.88p 104.00p 107.00p 59426

*Close Price adjusted for both dividends and splits