AltynGold (ALTN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/03/2020 64.00p 73.30p 64.49p 67.00p 21275
25/03/2020 64.00p 77.99p 70.10p 75.00p 9972
24/03/2020 64.00p 85.84p 70.10p 75.00p 28604
23/03/2020 64.00p 65.00p 53.50p 65.00p 43712
20/03/2020 66.00p 68.80p 55.71p 65.00p 35313
19/03/2020 56.00p 62.00p 51.48p 60.00p 25660
18/03/2020 56.00p 64.00p 46.14p 60.00p 52900
17/03/2020 60.00p 60.99p 46.04p 53.60p 24250
16/03/2020 60.00p 78.80p 47.01p 53.50p 61940
13/03/2020 70.50p 78.00p 65.50p 70.25p 11265
12/03/2020 70.50p 81.90p 62.11p 70.00p 16219
11/03/2020 85.00p 87.00p 71.38p 80.00p 49517
10/03/2020 75.00p 80.00p 65.00p 80.00p 48636
09/03/2020 75.00p 75.00p 62.24p 67.50p 5368
06/03/2020 70.00p 79.03p 65.30p 70.00p 18250
05/03/2020 72.00p 75.00p 63.90p 70.00p 43394
04/03/2020 65.00p 73.89p 61.04p 67.50p 8333
03/03/2020 65.00p 68.49p 56.34p 65.00p 12667
02/03/2020 65.00p 69.50p 55.48p 62.50p 65585
28/02/2020 60.50p 68.55p 56.01p 57.75p 34541
27/02/2020 65.50p 70.00p 61.00p 70.00p 33666
26/02/2020 65.50p 72.50p 65.50p 72.50p 14266
25/02/2020 70.00p 88.00p 67.01p 75.00p 102688
24/02/2020 70.00p 82.00p 62.80p 77.75p 185683
21/02/2020 62.00p 73.30p 61.00p 67.50p 127937
20/02/2020 62.00p 67.35p 60.16p 61.50p 1596
19/02/2020 62.00p 66.00p 60.57p 63.75p 79180
18/02/2020 63.00p 64.60p 60.00p 62.50p 95461
17/02/2020 60.50p 63.10p 59.26p 61.25p 18998
14/02/2020 60.50p 63.75p 60.50p 63.75p 33141
13/02/2020 60.50p 70.00p 60.50p 65.50p 3491
12/02/2020 69.50p 70.00p 62.53p 65.00p 11658
11/02/2020 65.50p 78.99p 65.00p 65.00p 49454
10/02/2020 65.50p 75.28p 60.20p 70.00p 136076
07/02/2020 65.00p 68.36p 57.26p 62.50p 74023
06/02/2020 60.00p 62.79p 52.91p 56.75p 72325
05/02/2020 60.00p 59.04p 52.91p 56.00p 13614
04/02/2020 60.00p 59.04p 52.81p 56.00p 17313
03/02/2020 60.00p 61.79p 53.70p 56.00p 16583
31/01/2020 60.00p 57.50p 53.76p 57.50p 2250
30/01/2020 60.00p 63.55p 59.50p 59.50p 1509
29/01/2020 60.00p 64.79p 57.80p 58.50p 63938
28/01/2020 62.00p 61.50p 55.50p 57.00p 10223
27/01/2020 62.00p 61.50p 57.00p 57.00p 2221
24/01/2020 62.00p 62.00p 56.93p 58.00p 23247
23/01/2020 55.00p 63.00p 55.00p 58.50p 69752
22/01/2020 65.00p 60.75p 60.00p 60.00p 10000
21/01/2020 65.00p 62.50p 57.00p 60.75p 15896
20/01/2020 65.00p 65.00p 62.50p 62.50p 17779
17/01/2020 66.50p 61.50p 57.74p 61.50p 3769
16/01/2020 66.50p 66.50p 62.00p 62.00p 8953
15/01/2020 65.00p 61.25p 57.60p 61.25p 3516
14/01/2020 65.00p 62.80p 57.60p 62.00p 13019
13/01/2020 65.00p 63.00p 58.80p 62.00p 11843
10/01/2020 65.00p 66.00p 60.30p 61.75p 29241
09/01/2020 60.50p 66.00p 56.00p 62.75p 50688
08/01/2020 67.00p 69.90p 60.50p 65.00p 61469
07/01/2020 67.00p 70.00p 62.50p 67.50p 159429
06/01/2020 55.50p 73.99p 55.50p 62.75p 49507
03/01/2020 58.00p 74.69p 56.50p 62.75p 230803
02/01/2020 55.00p 57.60p 51.75p 51.75p 45940
31/12/2019 55.00p 51.25p 50.80p 51.25p 346
30/12/2019 55.00p 58.30p 51.60p 51.60p 833
27/12/2019 55.00p 55.00p 51.87p 54.75p 22612
24/12/2019 54.50p 55.00p 50.10p 50.10p 26638
23/12/2019 54.50p 54.50p 48.35p 50.10p 4500
20/12/2019 54.50p 59.00p 50.50p 52.35p 12177
19/12/2019 54.00p 51.00p 48.10p 51.00p 1156
18/12/2019 54.00p 54.50p 48.07p 50.10p 1051
17/12/2019 54.00p 54.00p 48.00p 50.10p 5199
16/12/2019 54.00p 54.50p 46.51p 50.10p 26792
13/12/2019 54.00p 59.00p 50.00p 50.00p 4571
12/12/2019 54.00p 58.00p 45.10p 51.85p 51196
11/12/2019 59.50p 59.50p 49.00p 49.60p 138009
10/12/2019 55.00p 58.50p 51.00p 55.25p 24889
09/12/2019 42.20p 58.68p 41.09p 55.25p 97254
06/12/2019 48.20p 49.30p 45.00p 49.20p 33254
05/12/2019 45.00p 49.50p 42.10p 48.20p 63114
04/12/2019 48.00p 55.59p 43.50p 51.50p 114600
03/12/2019 55.50p 61.90p 48.00p 49.00p 280193
02/12/2019 62.00p 61.80p 53.50p 59.50p 9746
29/11/2019 62.00p 62.00p 52.50p 58.50p 11005
28/11/2019 67.00p 64.00p 53.10p 60.25p 37675
27/11/2019 67.00p 67.00p 58.80p 62.50p 10679
26/11/2019 55.00p 66.00p 51.60p 59.50p 102222
25/11/2019 56.00p 59.90p 51.00p 55.25p 45204
22/11/2019 65.00p 63.00p 56.50p 60.50p 48900
21/11/2019 65.00p 73.00p 60.50p 62.50p 70778
20/11/2019 71.00p 74.00p 56.50p 60.00p 122946
19/11/2019 65.00p 65.00p 51.50p 65.00p 112640
18/11/2019 50.00p 99.70p 45.10p 56.00p 447804
15/11/2019 48.60p 55.00p 45.10p 47.50p 263490
14/11/2019 45.00p 51.40p 45.00p 50.00p 55259
13/11/2019 45.00p 51.50p 46.50p 50.00p 6558
12/11/2019 45.00p 58.50p 45.00p 50.00p 89399
11/11/2019 41.50p 50.00p 41.50p 50.00p 24650
08/11/2019 41.50p 49.90p 41.50p 44.50p 19130
07/11/2019 50.00p 50.20p 41.50p 44.50p 30960
06/11/2019 43.00p 53.40p 41.10p 47.50p 47409
05/11/2019 55.00p 55.00p 41.50p 45.00p 32879
04/11/2019 50.50p 50.50p 41.50p 47.50p 15711
01/11/2019 52.00p 52.00p 41.50p 47.50p 23076
31/10/2019 46.20p 53.00p 45.00p 47.50p 52583
30/10/2019 41.10p 50.00p 41.10p 47.50p 47666
29/10/2019 50.00p 53.75p 41.00p 47.50p 132406
28/10/2019 55.00p 56.90p 40.00p 45.00p 162146
25/10/2019 56.00p 57.50p 55.05p 56.25p 34471
24/10/2019 57.90p 57.90p 55.05p 57.50p 31475
23/10/2019 55.00p 58.74p 50.15p 57.50p 25532
22/10/2019 55.00p 59.00p 54.99p 58.75p 16096
21/10/2019 55.15p 58.64p 50.15p 55.00p 16149
18/10/2019 60.00p 62.80p 50.10p 57.50p 50308
17/10/2019 57.00p 62.60p 51.50p 57.00p 70232
16/10/2019 55.00p 58.00p 51.50p 54.00p 59523
15/10/2019 60.00p 62.59p 55.00p 60.00p 185938
14/10/2019 64.00p 64.00p 52.50p 55.00p 31813
11/10/2019 61.00p 67.99p 57.10p 62.50p 208065
10/10/2019 60.00p 67.00p 56.75p 63.50p 76436
09/10/2019 74.00p 74.00p 61.00p 65.00p 33382
08/10/2019 60.00p 83.50p 60.00p 67.50p 342605
07/10/2019 60.00p 64.00p 57.50p 57.50p 37904
04/10/2019 60.00p 64.40p 56.50p 60.00p 44109
03/10/2019 60.00p 68.79p 53.50p 62.50p 150121
02/10/2019 60.00p 69.00p 56.00p 62.50p 36559
01/10/2019 61.00p 70.00p 57.25p 62.50p 55323
30/09/2019 70.00p 75.10p 60.00p 62.50p 52731
27/09/2019 66.00p 77.00p 60.33p 73.50p 298750
26/09/2019 60.00p 66.00p 52.00p 57.50p 53542
25/09/2019 67.00p 68.00p 61.10p 62.00p 42949
24/09/2019 67.00p 68.00p 65.00p 68.00p 187699
23/09/2019 68.00p 68.00p 61.77p 64.25p 103705
20/09/2019 68.00p 70.00p 65.20p 67.00p 50118
19/09/2019 68.00p 69.00p 59.00p 59.00p 13396
18/09/2019 67.00p 69.00p 61.50p 67.00p 54369
17/09/2019 67.00p 70.00p 61.50p 64.00p 163467
16/09/2019 65.50p 70.00p 51.00p 64.00p 48740
13/09/2019 75.00p 75.00p 67.22p 69.25p 65711
12/09/2019 75.00p 79.90p 67.15p 69.25p 101471
11/09/2019 78.00p 94.80p 71.60p 75.00p 352289
10/09/2019 79.00p 79.00p 61.50p 68.50p 38721
09/09/2019 65.00p 75.00p 60.00p 70.00p 50091
06/09/2019 79.00p 79.00p 66.00p 70.00p 41137
05/09/2019 66.00p 82.00p 63.90p 72.25p 148140
04/09/2019 64.00p 69.00p 58.10p 60.00p 88927
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

*Close Price adjusted for both dividends and splits