AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/11/2018 50.00p 62.50p 62.50p 62.50p 0
14/11/2018 50.00p 62.50p 62.50p 62.50p 0
13/11/2018 50.00p 62.50p 50.00p 62.50p 5015
12/11/2018 75.00p 75.00p 55.00p 60.00p 782
09/11/2018 55.10p 65.00p 55.10p 65.00p 2259
08/11/2018 64.00p 60.00p 60.00p 60.00p 0
07/11/2018 64.00p 64.00p 55.00p 60.00p 977
06/11/2018 53.00p 65.00p 60.00p 60.00p 0
05/11/2018 53.00p 65.00p 65.00p 65.00p 0
02/11/2018 53.00p 65.00p 53.00p 65.00p 3500
01/11/2018 51.00p 55.00p 51.00p 55.00p 621
31/10/2018 60.00p 61.50p 57.50p 57.50p 3371
30/10/2018 65.00p 67.50p 65.00p 67.50p 37
29/10/2018 65.00p 67.50p 61.50p 67.50p 380
26/10/2018 52.00p 67.50p 52.00p 67.50p 3400
25/10/2018 60.00p 62.50p 60.00p 62.50p 3000
24/10/2018 56.26p 59.00p 55.00p 55.00p 5320
23/10/2018 56.26p 60.00p 56.26p 60.00p 21
22/10/2018 60.00p 67.50p 60.00p 60.00p 0
19/10/2018 60.00p 67.50p 56.00p 67.50p 14283
18/10/2018 64.00p 65.00p 64.00p 65.00p 2000
17/10/2018 60.00p 65.00p 55.00p 62.50p 7384
16/10/2018 60.15p 67.50p 60.15p 67.50p 11
15/10/2018 55.00p 62.50p 55.00p 62.50p 92
12/10/2018 60.00p 62.20p 60.00p 60.00p 10286
11/10/2018 67.00p 70.00p 70.00p 70.00p 0
10/10/2018 67.00p 70.00p 67.00p 70.00p 1666
09/10/2018 67.00p 77.50p 72.50p 77.50p 0
08/10/2018 67.00p 79.00p 67.00p 72.50p 1202
05/10/2018 81.75p 81.75p 66.65p 72.50p 3250
04/10/2018 70.10p 80.00p 70.10p 80.00p 1501
03/10/2018 60.50p 75.00p 60.50p 75.00p 8741
02/10/2018 65.05p 67.50p 65.05p 67.50p 1071
01/10/2018 72.00p 72.10p 70.00p 70.00p 1411
28/09/2018 70.00p 80.00p 62.00p 80.00p 5174
27/09/2018 73.12p 80.00p 71.00p 75.00p 6610
26/09/2018 71.00p 85.00p 71.00p 80.00p 9591
25/09/2018 85.00p 85.00p 71.00p 81.00p 8000
24/09/2018 77.00p 77.50p 72.00p 77.50p 272
21/09/2018 80.00p 82.50p 80.00p 82.50p 2564
20/09/2018 80.00p 87.50p 80.00p 87.50p 1730
19/09/2018 77.00p 90.00p 77.00p 87.50p 7295
18/09/2018 100.00p 100.00p 80.00p 83.00p 1500
17/09/2018 100.00p 100.00p 90.00p 90.00p 0
14/09/2018 81.00p 95.00p 81.00p 90.00p 9437
13/09/2018 81.00p 90.00p 81.00p 90.00p 4718
12/09/2018 78.00p 90.00p 78.00p 90.00p 2299
11/09/2018 78.00p 83.00p 78.00p 83.00p 887
10/09/2018 76.09p 88.00p 76.09p 85.50p 6738
07/09/2018 80.00p 92.00p 80.00p 80.50p 7686
06/09/2018 80.00p 92.00p 80.00p 90.00p 611
05/09/2018 90.50p 90.00p 90.00p 90.00p 0
04/09/2018 90.50p 90.00p 90.00p 90.00p 0
03/09/2018 90.50p 90.50p 80.50p 90.00p 9397
31/08/2018 90.50p 110.00p 110.00p 110.00p 0
30/08/2018 90.50p 110.00p 110.00p 110.00p 0
29/08/2018 90.50p 110.00p 90.50p 110.00p 526
28/08/2018 90.50p 110.00p 110.00p 110.00p 0
24/08/2018 90.50p 110.00p 90.50p 110.00p 4
23/08/2018 90.50p 110.00p 90.50p 110.00p 801
22/08/2018 90.50p 110.00p 90.50p 110.00p 152
21/08/2018 90.50p 110.00p 90.50p 110.00p 100
20/08/2018 100.00p 110.00p 90.50p 110.00p 2275
17/08/2018 108.00p 110.00p 90.50p 110.00p 1409
16/08/2018 90.50p 110.00p 90.50p 110.00p 133
15/08/2018 109.00p 110.00p 110.00p 110.00p 0
14/08/2018 109.00p 110.00p 109.00p 110.00p 131
13/08/2018 90.00p 110.00p 110.00p 110.00p 0
10/08/2018 90.00p 110.00p 90.00p 110.00p 583
09/08/2018 90.00p 95.10p 90.00p 90.00p 3241
08/08/2018 99.00p 112.50p 110.00p 112.50p 0
07/08/2018 99.00p 110.00p 95.00p 110.00p 8329
06/08/2018 90.00p 95.00p 90.00p 95.00p 134
03/08/2018 94.00p 95.00p 95.00p 95.00p 0
02/08/2018 94.00p 95.00p 95.00p 95.00p 0
01/08/2018 94.00p 95.00p 93.80p 95.00p 2000
31/07/2018 94.00p 92.50p 92.50p 92.50p 0
30/07/2018 94.00p 94.00p 91.82p 92.50p 2283
27/07/2018 87.50p 92.50p 87.50p 92.50p 1000
26/07/2018 87.50p 92.50p 87.50p 92.50p 70
25/07/2018 87.27p 92.50p 92.50p 92.50p 0
24/07/2018 87.27p 92.50p 92.50p 92.50p 0
23/07/2018 87.27p 92.50p 87.27p 92.50p 560
20/07/2018 90.00p 90.00p 87.00p 90.00p 2797
19/07/2018 90.00p 91.70p 85.00p 87.50p 12610
18/07/2018 98.00p 98.00p 91.65p 95.00p 1188
17/07/2018 95.00p 98.00p 91.51p 95.00p 8844
16/07/2018 95.00p 102.50p 95.00p 102.50p 5976
13/07/2018 98.50p 102.50p 96.00p 102.50p 2028
12/07/2018 95.00p 98.90p 95.00p 97.50p 2186
11/07/2018 101.00p 101.00p 97.00p 97.50p 6880
10/07/2018 103.00p 115.00p 101.00p 115.00p 5855
09/07/2018 101.00p 102.50p 96.00p 102.50p 3527
06/07/2018 98.50p 115.00p 115.00p 115.00p 0
05/07/2018 98.50p 115.00p 98.50p 115.00p 9985
04/07/2018 93.00p 95.00p 93.00p 95.00p 1248
03/07/2018 100.00p 100.00p 86.00p 100.00p 23763
02/07/2018 103.00p 110.00p 101.00p 110.00p 1243
29/06/2018 97.00p 100.00p 95.50p 100.00p 3128
28/06/2018 96.75p 102.50p 96.50p 102.50p 3497
27/06/2018 109.00p 112.50p 112.50p 112.50p 0
26/06/2018 109.00p 112.50p 109.00p 112.50p 86
25/06/2018 105.00p 115.00p 112.50p 112.50p 0
22/06/2018 105.00p 115.00p 101.00p 115.00p 696
21/06/2018 95.10p 100.00p 100.00p 100.00p 0
20/06/2018 95.10p 100.00p 95.10p 100.00p 4781
19/06/2018 95.10p 105.00p 95.10p 100.00p 2253
18/06/2018 95.10p 110.00p 95.10p 110.00p 81
15/06/2018 95.10p 110.00p 95.10p 110.00p 600
14/06/2018 95.10p 110.00p 95.10p 110.00p 432
13/06/2018 100.00p 100.00p 100.00p 100.00p 2000
12/06/2018 95.10p 95.10p 95.00p 95.00p 256
11/06/2018 100.00p 100.00p 95.00p 95.00p 293
08/06/2018 98.10p 100.00p 98.10p 100.00p 2225
07/06/2018 98.10p 100.00p 98.10p 100.00p 750
06/06/2018 98.03p 100.00p 98.03p 100.00p 1070
05/06/2018 100.00p 104.00p 100.00p 100.00p 7100
04/06/2018 102.10p 105.00p 102.10p 105.00p 982
01/06/2018 109.00p 110.00p 110.00p 110.00p 19254
31/05/2018 109.00p 110.00p 110.00p 110.00p 0
30/05/2018 109.00p 110.00p 102.00p 110.00p 3452
29/05/2018 101.00p 109.00p 101.00p 105.00p 3353
25/05/2018 103.00p 110.00p 103.00p 110.00p 3583
24/05/2018 103.00p 110.00p 103.00p 110.00p 780
23/05/2018 110.00p 116.97p 103.00p 110.50p 5125
22/05/2018 118.90p 125.00p 109.00p 125.00p 8586
21/05/2018 111.65p 115.00p 111.51p 115.00p 530
18/05/2018 112.10p 115.00p 112.10p 115.00p 4828
17/05/2018 112.10p 118.90p 112.10p 115.00p 3746
16/05/2018 112.00p 115.00p 112.00p 115.00p 366
15/05/2018 118.90p 120.00p 118.90p 120.00p 417
14/05/2018 120.00p 120.00p 110.10p 120.00p 5215
11/05/2018 111.01p 128.00p 111.01p 128.00p 2787
10/05/2018 110.10p 127.50p 127.50p 127.50p 0
09/05/2018 110.10p 127.50p 110.10p 127.50p 6279
08/05/2018 112.10p 125.00p 110.10p 125.00p 827
04/05/2018 120.10p 121.00p 120.00p 120.00p 0
03/05/2018 120.10p 121.00p 120.10p 121.00p 385
02/05/2018 119.00p 120.00p 112.10p 120.00p 3095
01/05/2018 111.50p 120.00p 111.50p 120.00p 163
30/04/2018 111.50p 125.00p 111.50p 125.00p 2828
27/04/2018 111.00p 120.00p 111.00p 120.00p 1212
26/04/2018 140.00p 140.00p 111.00p 120.00p 5754
25/04/2018 140.00p 140.00p 121.00p 130.00p 498
24/04/2018 121.00p 130.00p 121.00p 130.00p 216
23/04/2018 125.00p 130.00p 130.00p 130.00p 0
20/04/2018 125.00p 136.20p 121.00p 130.00p 8940
19/04/2018 110.00p 141.25p 110.00p 137.50p 401
18/04/2018 111.00p 130.00p 111.00p 130.00p 32
17/04/2018 111.00p 122.50p 111.00p 122.50p 700
16/04/2018 101.00p 110.00p 101.00p 110.00p 3152
13/04/2018 103.00p 105.00p 101.00p 105.00p 4501
12/04/2018 100.00p 110.50p 100.00p 110.50p 7124
11/04/2018 106.00p 106.00p 101.00p 105.00p 5017
10/04/2018 106.00p 110.00p 106.00p 110.00p 72
09/04/2018 110.60p 110.60p 106.00p 110.00p 1133
06/04/2018 118.90p 122.00p 110.60p 120.00p 4256
05/04/2018 117.00p 119.00p 106.50p 115.00p 3925
04/04/2018 100.00p 111.00p 100.00p 110.00p 7100
03/04/2018 103.00p 110.00p 102.50p 110.00p 6048
29/03/2018 103.00p 105.00p 103.00p 105.00p 1000
28/03/2018 109.00p 109.00p 103.00p 105.00p 1307
27/03/2018 109.00p 109.00p 103.00p 105.00p 5123
26/03/2018 108.00p 108.00p 103.00p 105.00p 3102
23/03/2018 115.00p 118.00p 110.00p 112.50p 3994
22/03/2018 110.00p 114.50p 110.00p 112.50p 210
21/03/2018 111.00p 118.00p 111.00p 115.00p 766
20/03/2018 120.00p 120.00p 110.00p 115.00p 5220
19/03/2018 111.00p 118.00p 108.00p 117.50p 8816
16/03/2018 110.00p 117.50p 117.50p 117.50p 0
15/03/2018 110.00p 118.00p 110.00p 117.50p 4669
14/03/2018 112.00p 112.50p 112.00p 112.50p 5166
13/03/2018 116.50p 121.50p 116.50p 121.50p 302
12/03/2018 116.50p 121.50p 116.50p 121.50p 5445
09/03/2018 120.00p 127.00p 110.00p 117.50p 8973
08/03/2018 125.00p 125.00p 120.00p 124.00p 7391
07/03/2018 129.00p 129.00p 125.50p 125.50p 762
06/03/2018 125.00p 125.50p 125.00p 125.50p 3026
05/03/2018 131.00p 131.00p 125.00p 130.50p 8132
02/03/2018 138.00p 138.00p 131.00p 135.00p 1646
01/03/2018 133.00p 134.00p 133.00p 134.00p 3276
28/02/2018 130.00p 140.00p 127.00p 132.50p 7346
27/02/2018 121.50p 127.00p 121.50p 125.00p 4481
26/02/2018 130.00p 135.00p 121.00p 130.00p 12803
23/02/2018 115.00p 120.00p 115.00p 120.00p 3193
22/02/2018 111.00p 115.00p 107.50p 107.50p 144
21/02/2018 119.00p 119.00p 110.00p 110.00p 161
20/02/2018 130.00p 130.00p 110.00p 110.00p 3563
19/02/2018 114.00p 120.00p 114.00p 120.00p 2530
16/02/2018 115.55p 120.00p 117.50p 120.00p 0
15/02/2018 115.55p 119.00p 115.55p 117.50p 997
14/02/2018 110.00p 120.00p 110.00p 120.00p 3031
13/02/2018 117.00p 117.00p 112.50p 112.50p 5480
12/02/2018 115.00p 120.00p 113.50p 120.00p 7884
09/02/2018 113.50p 123.00p 113.50p 117.50p 839
08/02/2018 120.00p 121.00p 113.30p 117.50p 10232
07/02/2018 123.00p 123.00p 117.00p 122.50p 2318
06/02/2018 120.00p 125.00p 117.50p 117.50p 3000
05/02/2018 122.20p 123.50p 120.00p 122.50p 5645
02/02/2018 125.00p 129.90p 125.00p 125.00p 1306

*Close Price adjusted for both dividends and splits