AltynGold plc (KASE:GB_ALTN)
Kazakhstan
· Delayed Price · Currency is KZT 8,069.00
-127.99 (-1.56%)
At close: Apr 28, 2026
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,189.98 | 8,189.99 | 7,900.01 | 8,069.00 | 8,069.00 | -1.56% | 813 |
| Apr 27, 2026 | 8,398.00 | 8,398.00 | 8,000.00 | 8,196.99 | 8,196.99 | -2.40% | 2,477 |
| Apr 24, 2026 | 8,382.96 | 8,449.90 | 8,320.00 | 8,398.97 | 8,398.97 | 0.19% | 1,706 |
| Apr 23, 2026 | 8,382.98 | 8,425.00 | 8,312.03 | 8,382.98 | 8,382.98 | -0.32% | 1,505 |
| Apr 22, 2026 | 8,433.00 | 8,449.97 | 8,355.00 | 8,410.00 | 8,410.00 | -0.31% | 978 |
| Apr 21, 2026 | 8,513.99 | 8,514.00 | 8,351.00 | 8,435.98 | 8,435.98 | 0.43% | 1,089 |
| Apr 20, 2026 | 8,373.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 0.32% | 1,295 |
| Apr 17, 2026 | 8,513.00 | 8,515.00 | 8,255.00 | 8,373.00 | 8,373.00 | -2.63% | 1,575 |
| Apr 16, 2026 | 8,800.00 | 8,869.87 | 8,503.00 | 8,599.00 | 8,599.00 | -1.19% | 2,213 |
| Apr 15, 2026 | 8,799.00 | 8,999.99 | 8,700.00 | 8,703.00 | 8,703.00 | 0.05% | 2,680 |
| Apr 14, 2026 | 8,425.00 | 8,989.00 | 8,425.00 | 8,699.00 | 8,699.00 | 3.26% | 3,048 |
| Apr 13, 2026 | 8,700.00 | 8,700.00 | 8,000.01 | 8,424.00 | 8,424.00 | -4.78% | 2,631 |
| Apr 10, 2026 | 9,143.99 | 9,143.99 | 8,700.00 | 8,846.96 | 8,846.96 | -1.70% | 3,095 |
| Apr 9, 2026 | 9,200.00 | 9,200.00 | 8,900.01 | 9,000.00 | 9,000.00 | -2.48% | 3,200 |
| Apr 8, 2026 | 8,656.00 | 9,999.99 | 8,656.00 | 9,229.01 | 9,229.01 | 10.45% | 4,238 |
| Apr 7, 2026 | 8,300.00 | 8,457.00 | 8,300.00 | 8,356.00 | 8,356.00 | 0.43% | 2,830 |
| Apr 6, 2026 | 8,020.01 | 8,400.00 | 8,020.01 | 8,320.00 | 8,320.00 | 0.60% | 1,705 |
| Apr 3, 2026 | 8,173.00 | 8,499.98 | 7,977.10 | 8,270.00 | 8,270.00 | 3.67% | 2,226 |
| Apr 2, 2026 | 8,490.00 | 8,490.00 | 7,501.00 | 7,977.00 | 7,977.00 | -7.74% | 3,736 |
| Apr 1, 2026 | 8,500.00 | 8,780.00 | 8,490.00 | 8,646.00 | 8,646.00 | 9.39% | 6,261 |
| Mar 31, 2026 | 7,466.99 | 7,975.00 | 7,466.99 | 7,904.01 | 7,904.01 | 6.67% | 3,673 |
| Mar 30, 2026 | 7,248.99 | 7,549.00 | 7,200.00 | 7,410.01 | 7,410.01 | 2.96% | 2,817 |
| Mar 27, 2026 | 7,196.98 | 7,375.00 | 6,900.00 | 7,196.98 | 7,196.98 | 1.08% | 2,167 |
| Mar 26, 2026 | 7,005.02 | 7,435.00 | 7,005.02 | 7,120.02 | 7,120.02 | 3.49% | 3,309 |
| Mar 20, 2026 | 6,880.01 | 7,475.00 | 6,870.00 | 6,880.01 | 6,880.01 | 1.21% | 3,859 |
| Mar 19, 2026 | 7,200.00 | 7,496.00 | 6,798.00 | 6,798.00 | 6,798.00 | -10.42% | 6,424 |
| Mar 18, 2026 | 7,253.00 | 7,990.00 | 7,253.00 | 7,589.00 | 7,589.00 | 5.40% | 35,492 |
| Mar 17, 2026 | 8,199.99 | 9,150.00 | 7,200.00 | 7,200.00 | 7,200.00 | -12.20% | 16,533 |
| Mar 16, 2026 | 9,100.00 | 9,150.00 | 7,825.00 | 8,200.00 | 8,200.00 | -10.38% | 4,481 |
| Mar 13, 2026 | 10,000.00 | 10,099.89 | 8,702.00 | 9,150.00 | 9,150.00 | -9.36% | 4,522 |
| Mar 12, 2026 | 10,100.00 | 10,147.00 | 9,750.00 | 10,094.98 | 10,094.98 | -0.54% | 2,242 |
| Mar 11, 2026 | 10,431.01 | 10,678.00 | 9,700.00 | 10,149.99 | 10,149.99 | -2.68% | 2,448 |
| Mar 10, 2026 | 10,700.00 | 10,700.00 | 10,000.00 | 10,429.00 | 10,429.00 | -2.53% | 2,781 |
| Mar 6, 2026 | 10,799.99 | 10,800.00 | 10,200.00 | 10,699.92 | 10,699.92 | -0.93% | 2,562 |
| Mar 5, 2026 | 11,908.00 | 11,908.00 | 10,800.00 | 10,800.00 | 10,800.00 | -9.88% | 5,360 |
| Mar 4, 2026 | 11,989.99 | 11,989.99 | 11,502.02 | 11,984.00 | 11,984.00 | -0.02% | 2,698 |
| Mar 3, 2026 | 12,900.00 | 12,989.00 | 11,802.00 | 11,986.00 | 11,986.00 | -6.21% | 3,240 |
| Mar 2, 2026 | 12,500.10 | 13,490.00 | 12,500.10 | 12,779.00 | 12,779.00 | 6.85% | 6,790 |
| Feb 27, 2026 | 12,125.01 | 12,345.00 | 11,890.00 | 11,960.00 | 11,960.00 | -1.12% | 2,834 |
| Feb 26, 2026 | 11,978.00 | 12,671.00 | 11,887.00 | 12,096.00 | 12,096.00 | 1.78% | 1,200 |
| Feb 25, 2026 | 11,660.02 | 12,400.00 | 11,660.01 | 11,885.01 | 11,885.01 | 1.98% | 1,816 |
| Feb 24, 2026 | 11,781.00 | 12,041.02 | 11,642.03 | 11,654.01 | 11,654.01 | -1.13% | 1,105 |
| Feb 23, 2026 | 11,505.00 | 12,500.00 | 11,500.00 | 11,787.00 | 11,787.00 | 3.13% | 2,372 |
| Feb 20, 2026 | 11,200.00 | 11,430.00 | 11,100.02 | 11,428.99 | 11,428.99 | 2.06% | 1,681 |
| Feb 19, 2026 | 11,100.00 | 11,427.00 | 11,000.00 | 11,197.89 | 11,197.89 | 0.96% | 1,847 |
| Feb 18, 2026 | 10,949.00 | 11,201.00 | 10,679.00 | 11,091.50 | 11,091.50 | 3.86% | 2,067 |
| Feb 17, 2026 | 12,200.00 | 12,200.00 | 10,500.00 | 10,679.00 | 10,679.00 | -12.47% | 58,079 |
| Feb 16, 2026 | 12,500.00 | 12,800.00 | 11,000.00 | 12,200.00 | 12,200.00 | -0.83% | 2,327 |
| Feb 13, 2026 | 12,850.00 | 13,089.85 | 10,780.00 | 12,302.00 | 12,302.00 | -4.64% | 84,079 |
| Feb 12, 2026 | 12,955.76 | 13,100.00 | 12,752.01 | 12,899.99 | 12,899.99 | -0.43% | 1,541 |
| Feb 11, 2026 | 12,914.02 | 13,398.99 | 12,801.00 | 12,955.75 | 12,955.75 | 0.32% | 1,318 |
| Feb 10, 2026 | 13,511.00 | 13,895.00 | 10,750.00 | 12,914.59 | 12,914.59 | -4.41% | 78,957 |
| Feb 9, 2026 | 13,100.01 | 14,525.00 | 13,100.01 | 13,511.03 | 13,511.03 | 4.10% | 2,364 |
| Feb 6, 2026 | 13,000.00 | 13,339.90 | 12,500.00 | 12,979.00 | 12,979.00 | -0.16% | 1,542 |
| Feb 5, 2026 | 13,598.90 | 13,599.00 | 12,600.00 | 13,000.00 | 13,000.00 | -6.39% | 2,416 |
| Feb 4, 2026 | 13,900.00 | 14,790.00 | 13,700.00 | 13,888.00 | 13,888.00 | 3.10% | 3,022 |
| Feb 3, 2026 | 12,526.00 | 14,380.00 | 11,000.00 | 13,470.00 | 13,470.00 | 7.56% | 154,589 |
| Feb 2, 2026 | 12,500.00 | 12,997.00 | 11,000.00 | 12,523.00 | 12,523.00 | -9.90% | 4,742 |
| Jan 30, 2026 | 14,999.00 | 15,000.00 | 12,000.00 | 13,899.00 | 13,899.00 | -7.34% | 6,272 |
| Jan 29, 2026 | 17,004.00 | 17,252.58 | 6,000.00 | 15,000.00 | 15,000.00 | -7.30% | 83,335 |
| Jan 28, 2026 | 14,020.00 | 16,181.53 | 14,020.00 | 16,181.51 | 16,181.51 | 15.58% | 7,532 |
| Jan 27, 2026 | 12,600.02 | 14,585.55 | 12,600.02 | 14,000.00 | 14,000.00 | 11.11% | 4,054 |
| Jan 26, 2026 | 11,204.90 | 12,900.00 | 11,200.00 | 12,599.85 | 12,599.85 | 12.50% | 3,861 |
| Jan 23, 2026 | 10,750.00 | 11,500.00 | 10,750.00 | 11,200.00 | 11,200.00 | 5.53% | 153,001 |
| Jan 22, 2026 | 11,250.00 | 11,250.00 | 10,500.00 | 10,613.00 | 10,613.00 | -6.53% | 2,525 |
| Jan 21, 2026 | 10,503.00 | 11,750.00 | 10,503.00 | 11,354.00 | 11,354.00 | 8.11% | 2,534 |
| Jan 20, 2026 | 9,921.00 | 10,899.00 | 9,800.02 | 10,502.01 | 10,502.01 | 5.91% | 2,163 |
| Jan 19, 2026 | 9,916.00 | 9,997.00 | 9,558.00 | 9,916.00 | 9,916.00 | 3.93% | 994 |
| Jan 16, 2026 | 9,549.00 | 9,770.00 | 9,500.00 | 9,541.23 | 9,541.23 | -0.09% | 1,320 |
| Jan 15, 2026 | 9,549.99 | 9,700.00 | 9,400.00 | 9,549.99 | 9,549.99 | -1.39% | 1,889 |
| Jan 14, 2026 | 9,400.00 | 9,700.00 | 9,301.04 | 9,685.00 | 9,685.00 | 3.64% | 971 |
| Jan 13, 2026 | 9,230.00 | 9,700.00 | 8,301.00 | 9,345.00 | 9,345.00 | 1.58% | 1,885 |
| Jan 12, 2026 | 9,000.00 | 9,300.00 | 7,500.00 | 9,200.01 | 9,200.01 | 2.52% | 2,534 |
| Jan 9, 2026 | 8,800.00 | 9,200.00 | 8,700.00 | 8,974.00 | 8,974.00 | 3.26% | 1,259 |
| Jan 8, 2026 | 8,398.00 | 8,800.00 | 8,398.00 | 8,691.00 | 8,691.00 | 4.77% | 935 |
| Jan 6, 2026 | 8,075.00 | 8,479.71 | 8,070.00 | 8,295.00 | 8,295.00 | 2.79% | 1,529 |
| Jan 5, 2026 | 7,950.00 | 8,139.00 | 7,909.00 | 8,070.00 | 8,070.00 | 0.84% | 182 |
| Dec 31, 2025 | 7,903.07 | 8,190.00 | 7,903.06 | 8,003.01 | 8,003.01 | 0.41% | 467 |
| Dec 30, 2025 | 7,805.00 | 8,000.00 | 7,805.00 | 7,970.00 | 7,970.00 | -0.08% | 445 |
| Dec 29, 2025 | 7,976.01 | 8,098.00 | 7,806.00 | 7,976.01 | 7,976.01 | -1.03% | 619 |
| Dec 26, 2025 | 8,189.00 | 8,189.00 | 7,960.00 | 8,059.00 | 8,059.00 | 0.04% | 544 |
| Dec 25, 2025 | 8,056.00 | 8,100.00 | 8,007.01 | 8,056.00 | 8,056.00 | -0.54% | 461 |
| Dec 24, 2025 | 7,999.99 | 8,100.00 | 7,940.02 | 8,100.00 | 8,100.00 | 1.25% | 566 |
| Dec 23, 2025 | 8,100.00 | 8,299.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.21% | 595 |
| Dec 22, 2025 | 7,704.00 | 8,390.00 | 7,410.00 | 8,098.00 | 8,098.00 | 3.95% | 1,408 |
| Dec 19, 2025 | 7,899.94 | 7,899.94 | 7,702.00 | 7,790.00 | 7,790.00 | 0.06% | 1,145 |
| Dec 18, 2025 | 7,820.00 | 7,898.00 | 7,660.00 | 7,784.98 | 7,784.98 | -0.41% | 579 |
| Dec 17, 2025 | 7,813.55 | 7,999.99 | 7,711.01 | 7,816.99 | 7,816.99 | 0.04% | 863 |
| Dec 15, 2025 | 7,900.00 | 7,999.98 | 7,800.00 | 7,813.55 | 7,813.55 | 0.47% | 1,289 |
| Dec 12, 2025 | 7,899.00 | 7,900.00 | 7,642.12 | 7,777.00 | 7,777.00 | 1.79% | 1,166 |
| Dec 11, 2025 | 7,382.00 | 7,650.00 | 7,382.00 | 7,640.00 | 7,640.00 | 3.02% | 425 |
| Dec 10, 2025 | 7,480.00 | 7,500.00 | 7,380.01 | 7,415.99 | 7,415.99 | -0.05% | 323 |
| Dec 9, 2025 | 7,373.00 | 7,798.00 | 7,353.00 | 7,420.01 | 7,420.01 | 0.64% | 466 |
| Dec 8, 2025 | 7,150.00 | 7,899.00 | 7,150.00 | 7,372.98 | 7,372.98 | 3.12% | 883 |
| Dec 5, 2025 | 7,539.98 | 7,539.98 | 7,002.00 | 7,150.00 | 7,150.00 | -3.12% | 800 |
| Dec 4, 2025 | 7,380.00 | 7,539.00 | 7,302.00 | 7,380.00 | 7,380.00 | -2.12% | 336 |
| Dec 3, 2025 | 7,761.00 | 7,761.00 | 7,510.00 | 7,540.00 | 7,540.00 | -1.30% | 443 |
| Dec 2, 2025 | 7,715.00 | 7,900.00 | 7,596.00 | 7,639.50 | 7,639.50 | -0.98% | 550 |
| Dec 1, 2025 | 7,570.07 | 7,998.98 | 7,570.05 | 7,715.00 | 7,715.00 | 1.31% | 337 |
| Nov 28, 2025 | 7,842.00 | 7,843.00 | 7,570.02 | 7,615.04 | 7,615.04 | 0.59% | 319 |