AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/09/2019 57.00p 69.88p 56.90p 60.00p 220164
02/09/2019 56.00p 60.00p 53.50p 53.50p 167129
30/08/2019 53.00p 56.00p 52.00p 52.00p 57562
29/08/2019 52.00p 56.00p 52.00p 54.00p 145644
28/08/2019 52.00p 52.00p 49.00p 49.00p 73097
27/08/2019 49.00p 53.60p 48.10p 49.00p 63286
23/08/2019 48.00p 50.00p 45.30p 49.00p 55967
22/08/2019 45.30p 48.00p 45.25p 48.00p 450
21/08/2019 47.00p 51.00p 47.00p 48.00p 35082
20/08/2019 47.00p 47.00p 45.00p 45.00p 3239
19/08/2019 48.00p 48.00p 43.00p 45.50p 2251
16/08/2019 47.00p 47.00p 45.50p 45.50p 10000
15/08/2019 48.00p 48.00p 43.00p 45.00p 18783
14/08/2019 46.00p 47.96p 46.00p 47.00p 21846
13/08/2019 48.50p 52.60p 44.60p 49.00p 54698
12/08/2019 49.70p 49.70p 45.80p 46.00p 10212
09/08/2019 46.00p 48.00p 45.20p 47.50p 42016
08/08/2019 46.00p 46.90p 45.00p 45.00p 45853
07/08/2019 45.00p 49.70p 45.00p 48.50p 26502
06/08/2019 45.50p 45.50p 45.00p 45.00p 13160
05/08/2019 41.00p 45.00p 41.00p 44.50p 65818
02/08/2019 42.00p 44.68p 42.00p 42.00p 23285
01/08/2019 43.00p 44.01p 42.25p 43.00p 51965
31/07/2019 45.20p 45.20p 45.00p 45.00p 7883
30/07/2019 45.00p 45.50p 44.90p 45.50p 12263
29/07/2019 44.00p 45.50p 44.00p 44.50p 2170
26/07/2019 47.00p 48.48p 44.50p 44.50p 48119
25/07/2019 47.00p 51.50p 44.00p 49.50p 64979
24/07/2019 43.00p 46.00p 43.00p 44.50p 26510
23/07/2019 46.00p 49.50p 44.80p 45.50p 58498
22/07/2019 40.08p 49.50p 40.08p 48.00p 4332
19/07/2019 47.00p 48.00p 45.50p 45.50p 175839
18/07/2019 44.40p 47.50p 44.40p 46.80p 101764
17/07/2019 47.00p 47.00p 46.00p 46.20p 60500
16/07/2019 45.00p 45.90p 44.80p 45.90p 109039
15/07/2019 45.00p 46.50p 44.00p 44.20p 59016
12/07/2019 43.00p 48.50p 43.00p 43.50p 67455
11/07/2019 45.00p 51.50p 45.00p 46.50p 40709
10/07/2019 52.00p 52.00p 44.90p 50.00p 22008
09/07/2019 44.60p 45.00p 43.00p 43.50p 20200
08/07/2019 48.00p 49.00p 42.10p 47.20p 22648
05/07/2019 48.50p 48.50p 43.00p 46.00p 1168
04/07/2019 50.00p 50.00p 45.00p 46.00p 16997
03/07/2019 45.00p 49.90p 45.00p 49.00p 34879
02/07/2019 44.00p 49.90p 42.10p 46.00p 22028
01/07/2019 55.00p 55.00p 45.10p 46.00p 42483
28/06/2019 52.00p 54.90p 52.00p 53.50p 37708
27/06/2019 48.00p 52.00p 45.10p 50.00p 13574
26/06/2019 58.00p 58.00p 50.00p 54.00p 8654
25/06/2019 48.00p 55.00p 43.00p 54.00p 101479
24/06/2019 45.00p 48.00p 44.50p 46.50p 30115
21/06/2019 38.70p 44.50p 38.70p 43.50p 37066
20/06/2019 40.00p 44.00p 33.00p 41.50p 116081
19/06/2019 38.00p 38.00p 34.60p 35.00p 19332
18/06/2019 40.00p 40.00p 35.10p 37.50p 3452
17/06/2019 36.90p 37.50p 35.10p 37.50p 3755
14/06/2019 36.90p 37.50p 36.90p 37.50p 1897
13/06/2019 37.00p 37.50p 37.00p 37.50p 7000
12/06/2019 37.00p 37.50p 37.00p 37.50p 2500
11/06/2019 35.00p 37.50p 35.00p 37.50p 19254
10/06/2019 35.00p 37.50p 36.00p 36.00p 0
07/06/2019 35.00p 37.50p 35.00p 37.50p 2749
06/06/2019 35.00p 37.50p 36.00p 37.50p 0
05/06/2019 35.00p 36.00p 35.00p 36.00p 835
04/06/2019 35.00p 39.00p 34.50p 37.50p 30321
03/06/2019 30.01p 39.00p 30.01p 37.50p 20752
31/05/2019 30.01p 36.00p 30.01p 35.00p 4270
30/05/2019 30.01p 35.00p 30.01p 35.00p 8520
29/05/2019 30.00p 35.00p 35.00p 35.00p 0
28/05/2019 30.00p 35.00p 30.00p 35.00p 1163
24/05/2019 35.00p 35.00p 32.50p 32.50p 2843
23/05/2019 30.00p 35.50p 30.00p 35.50p 10214
22/05/2019 30.00p 37.00p 30.00p 32.50p 67593
21/05/2019 39.00p 37.50p 35.00p 37.50p 0
20/05/2019 39.00p 39.00p 35.00p 35.00p 14081
17/05/2019 40.00p 42.00p 35.00p 40.00p 32402
16/05/2019 35.00p 37.00p 33.20p 36.00p 11354
15/05/2019 35.00p 35.00p 33.50p 33.50p 12200
14/05/2019 35.00p 36.90p 32.50p 32.50p 14819
13/05/2019 36.90p 36.90p 36.00p 36.00p 5361
10/05/2019 35.10p 36.00p 35.10p 36.00p 1735
09/05/2019 36.90p 36.90p 35.10p 36.00p 1770
08/05/2019 35.10p 36.00p 35.10p 36.00p 190
07/05/2019 35.00p 37.00p 35.00p 36.00p 21580
03/05/2019 33.00p 37.50p 33.00p 37.50p 8223
02/05/2019 35.10p 37.50p 35.10p 37.50p 14958
01/05/2019 40.00p 46.50p 35.00p 37.00p 38190
30/04/2019 40.00p 44.00p 37.00p 40.00p 28627
29/04/2019 45.00p 45.00p 40.00p 40.00p 33
26/04/2019 45.00p 45.00p 0.35p 42.50p 411814
25/04/2019 45.00p 47.00p 35.00p 40.00p 82033
24/04/2019 46.10p 47.50p 46.10p 47.50p 462
23/04/2019 50.00p 54.85p 50.00p 52.50p 15738
18/04/2019 43.41p 57.50p 43.41p 57.50p 4876
17/04/2019 47.00p 52.00p 45.00p 45.00p 15870
16/04/2019 45.50p 45.50p 43.41p 45.00p 1861
15/04/2019 52.00p 52.50p 40.00p 52.50p 14354
12/04/2019 52.27p 52.50p 50.00p 50.00p 0
11/04/2019 52.27p 52.50p 52.27p 52.50p 19
10/04/2019 50.00p 52.00p 0.48p 50.00p 67592
09/04/2019 50.00p 57.50p 55.00p 55.00p 0
08/04/2019 50.00p 57.50p 50.00p 57.50p 459
05/04/2019 57.00p 57.00p 51.50p 55.00p 7977
04/04/2019 50.00p 57.50p 50.00p 57.50p 14951
03/04/2019 57.00p 59.00p 50.00p 57.50p 11437
02/04/2019 47.00p 55.00p 47.00p 55.00p 1768
01/04/2019 57.00p 57.50p 51.50p 57.50p 1554
29/03/2019 55.00p 57.60p 50.00p 50.00p 35180
28/03/2019 60.00p 60.00p 58.00p 60.00p 10800
27/03/2019 58.00p 58.00p 57.50p 57.50p 4350
26/03/2019 50.00p 60.00p 50.00p 60.00p 1797
25/03/2019 55.00p 59.00p 55.00p 55.00p 6000
22/03/2019 59.00p 62.50p 59.00p 62.50p 820
21/03/2019 55.00p 55.00p 52.10p 55.00p 13750
20/03/2019 60.00p 69.00p 54.70p 55.00p 20884
19/03/2019 55.00p 75.00p 54.50p 57.50p 32657
18/03/2019 52.10p 55.00p 52.10p 55.00p 294
15/03/2019 55.00p 59.00p 52.10p 55.00p 11030
14/03/2019 56.00p 56.00p 52.10p 55.00p 1091
13/03/2019 56.00p 60.00p 56.00p 60.00p 272
12/03/2019 55.00p 62.50p 60.00p 62.50p 0
11/03/2019 55.00p 60.00p 55.00p 60.00p 30
08/03/2019 55.00p 64.00p 55.00p 60.00p 4119
07/03/2019 64.00p 64.00p 60.00p 60.00p 2500
06/03/2019 70.00p 70.00p 60.00p 60.00p 20
05/03/2019 70.00p 70.00p 56.00p 62.50p 197
04/03/2019 56.00p 62.50p 60.00p 60.00p 0
01/03/2019 56.00p 64.00p 56.00p 62.50p 1742
28/02/2019 60.00p 60.00p 57.50p 57.50p 63
27/02/2019 55.00p 60.00p 52.10p 60.00p 6814
26/02/2019 55.10p 62.50p 62.50p 62.50p 0
25/02/2019 55.10p 63.00p 55.10p 62.50p 607
22/02/2019 63.00p 62.50p 62.50p 62.50p 0
21/02/2019 63.00p 63.00p 62.50p 62.50p 313
20/02/2019 59.00p 62.50p 59.00p 62.50p 500
19/02/2019 61.00p 61.00p 53.00p 57.50p 1048
18/02/2019 61.00p 65.00p 65.00p 65.00p 0
15/02/2019 61.00p 65.00p 61.00p 65.00p 2210
14/02/2019 61.00p 65.00p 61.00p 65.00p 325
13/02/2019 66.22p 63.75p 63.75p 63.75p 0
12/02/2019 66.22p 66.22p 63.75p 63.75p 62
11/02/2019 54.50p 64.75p 54.50p 63.75p 15000
08/02/2019 52.20p 52.50p 51.05p 52.50p 2050
07/02/2019 52.10p 55.00p 52.10p 55.00p 22
06/02/2019 50.00p 55.00p 50.00p 55.00p 7934
05/02/2019 56.00p 56.00p 55.00p 55.00p 270
04/02/2019 56.00p 60.00p 56.00p 60.00p 51
01/02/2019 56.00p 60.00p 56.00p 60.00p 162
31/01/2019 56.00p 60.00p 56.00p 60.00p 579
30/01/2019 55.00p 60.00p 60.00p 60.00p 0
29/01/2019 55.00p 60.00p 55.00p 60.00p 1996
28/01/2019 60.00p 60.50p 53.00p 55.00p 5279
25/01/2019 61.50p 62.50p 61.50p 62.50p 1000
24/01/2019 61.10p 65.00p 61.10p 65.00p 110
23/01/2019 62.00p 70.00p 62.00p 70.00p 330
22/01/2019 60.00p 70.00p 70.00p 70.00p 0
21/01/2019 60.00p 70.00p 60.00p 70.00p 425
18/01/2019 55.00p 70.00p 55.00p 70.00p 6841
17/01/2019 51.50p 57.50p 57.50p 57.50p 0
16/01/2019 51.50p 58.50p 51.50p 57.50p 1151
15/01/2019 60.00p 60.00p 51.10p 57.50p 450
14/01/2019 55.00p 55.00p 55.00p 55.00p 0
11/01/2019 55.00p 55.00p 55.00p 55.00p 0
10/01/2019 55.00p 55.00p 55.00p 55.00p 200
09/01/2019 55.00p 60.00p 60.00p 60.00p 0
08/01/2019 55.00p 63.00p 52.00p 60.00p 301
07/01/2019 52.00p 57.50p 54.75p 57.50p 0
04/01/2019 52.00p 58.08p 52.00p 54.75p 134
03/01/2019 63.00p 63.00p 52.00p 57.50p 303
02/01/2019 52.00p 57.50p 52.00p 57.50p 475
31/12/2018 63.50p 63.50p 57.50p 57.50p 4393
28/12/2018 60.00p 60.00p 55.00p 55.00p 5400
27/12/2018 50.00p 55.00p 49.70p 55.00p 22000
24/12/2018 50.00p 55.00p 49.00p 55.00p 7841
21/12/2018 60.00p 60.00p 45.00p 45.00p 38882
20/12/2018 60.00p 60.00p 55.00p 55.00p 3000
19/12/2018 63.20p 69.00p 63.20p 64.00p 289
18/12/2018 63.10p 64.00p 63.10p 64.00p 95
17/12/2018 63.00p 69.91p 63.00p 64.00p 5321
14/12/2018 63.00p 70.00p 70.00p 70.00p 0
13/12/2018 63.00p 70.00p 70.00p 70.00p 0
12/12/2018 63.00p 70.00p 70.00p 70.00p 0
11/12/2018 63.00p 70.00p 70.00p 70.00p 0
10/12/2018 63.00p 70.00p 63.00p 70.00p 100
07/12/2018 63.00p 70.00p 63.00p 70.00p 89
06/12/2018 63.00p 70.00p 70.00p 70.00p 0
05/12/2018 63.00p 70.00p 63.00p 70.00p 200
04/12/2018 63.00p 70.00p 63.00p 70.00p 66
03/12/2018 74.00p 74.00p 62.50p 70.00p 144
30/11/2018 62.00p 70.00p 62.00p 70.00p 2550
29/11/2018 65.00p 74.75p 74.75p 74.75p 0
28/11/2018 65.00p 75.25p 65.00p 74.75p 0
27/11/2018 65.00p 75.25p 65.00p 75.25p 8300
26/11/2018 73.89p 75.00p 75.00p 75.00p 0
23/11/2018 73.89p 75.00p 75.00p 75.00p 0
22/11/2018 73.89p 75.00p 73.89p 75.00p 14
21/11/2018 69.00p 75.00p 69.00p 75.00p 5000
20/11/2018 60.50p 70.00p 67.50p 70.00p 0
19/11/2018 60.50p 67.50p 60.50p 67.50p 2551
16/11/2018 62.50p 72.50p 62.00p 72.50p 12300

*Close Price adjusted for both dividends and splits