AltynGold plc (LON:ALTN)
London
· Delayed Price · Currency is GBP · Price in GBX 1,360.00
-10.00 (-0.73%)
At close: Mar 6, 2026
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,375.00 | 1,390.00 | 1,325.00 | 1,360.00 | 1,360.00 | -0.73% | 101,842 |
| Mar 5, 2026 | 1,555.00 | 1,555.00 | 1,350.00 | 1,370.00 | 1,370.00 | -8.97% | 130,704 |
| Mar 4, 2026 | 1,590.00 | 1,615.00 | 1,485.00 | 1,505.00 | 1,505.00 | -4.75% | 154,473 |
| Mar 3, 2026 | 1,625.00 | 1,625.00 | 1,540.00 | 1,580.00 | 1,580.00 | 1.61% | 113,457 |
| Mar 2, 2026 | 1,650.00 | 1,750.00 | 1,510.00 | 1,555.00 | 1,555.00 | -4.01% | 105,422 |
| Feb 27, 2026 | 1,595.00 | 1,655.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1.89% | 91,071 |
| Feb 26, 2026 | 1,520.00 | 1,600.00 | 1,510.00 | 1,590.00 | 1,590.00 | 3.58% | 55,412 |
| Feb 25, 2026 | 1,515.00 | 1,545.00 | 1,500.00 | 1,535.00 | 1,535.00 | 3.02% | 51,578 |
| Feb 24, 2026 | 1,570.00 | 1,570.00 | 1,450.00 | 1,490.00 | 1,490.00 | -5.10% | 52,999 |
| Feb 23, 2026 | 1,535.00 | 1,575.00 | 1,525.00 | 1,570.00 | 1,570.00 | 4.67% | 53,026 |
| Feb 20, 2026 | 1,490.00 | 1,530.00 | 1,430.00 | 1,500.00 | 1,500.00 | 1.01% | 22,782 |
| Feb 19, 2026 | 1,449.38 | 1,495.00 | 1,440.00 | 1,485.00 | 1,485.00 | 1.02% | 19,285 |
| Feb 18, 2026 | 1,445.00 | 1,470.00 | 1,405.00 | 1,470.00 | 1,470.00 | 2.80% | 32,519 |
| Feb 17, 2026 | 1,510.00 | 1,510.00 | 1,385.00 | 1,430.00 | 1,430.00 | -6.54% | 39,458 |
| Feb 16, 2026 | 1,540.00 | 1,540.00 | 1,460.00 | 1,530.00 | 1,530.00 | 4.44% | 36,999 |
| Feb 13, 2026 | 1,430.00 | 1,495.00 | 1,425.00 | 1,465.00 | 1,465.00 | 0.69% | 46,163 |
| Feb 12, 2026 | 1,490.00 | 1,520.00 | 1,440.00 | 1,455.00 | 1,455.00 | -2.02% | 17,932 |
| Feb 11, 2026 | 1,465.00 | 1,535.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1.37% | 58,419 |
| Feb 10, 2026 | 1,490.00 | 1,500.00 | 1,445.00 | 1,465.00 | 1,465.00 | -2.98% | 30,370 |
| Feb 9, 2026 | 1,430.00 | 1,510.00 | 1,430.00 | 1,510.00 | 1,510.00 | 4.86% | 49,945 |
| Feb 6, 2026 | 1,455.00 | 1,460.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1.05% | 42,760 |
| Feb 5, 2026 | 1,515.00 | 1,525.00 | 1,400.00 | 1,425.00 | 1,425.00 | -2.06% | 61,293 |
| Feb 4, 2026 | 1,510.00 | 1,550.00 | 1,445.00 | 1,455.00 | 1,455.00 | -2.35% | 50,653 |
| Feb 3, 2026 | 1,505.00 | 1,565.00 | 1,445.00 | 1,490.00 | 1,490.00 | 1.02% | 79,803 |
| Feb 2, 2026 | 1,450.00 | 1,515.00 | 1,390.00 | 1,475.00 | 1,475.00 | -3.59% | 182,406 |
| Jan 30, 2026 | 1,680.00 | 1,680.00 | 1,500.00 | 1,530.00 | 1,530.00 | -5.56% | 82,687 |
| Jan 29, 2026 | 1,710.00 | 1,785.00 | 1,570.00 | 1,620.00 | 1,620.00 | -4.71% | 87,950 |
| Jan 28, 2026 | 1,595.00 | 1,710.00 | 1,595.00 | 1,700.00 | 1,700.00 | 9.68% | 112,526 |
| Jan 27, 2026 | 1,630.00 | 1,635.00 | 1,530.00 | 1,550.00 | 1,550.00 | -4.91% | 70,377 |
| Jan 26, 2026 | 1,655.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.24% | 71,636 |
| Jan 23, 2026 | 1,625.00 | 1,670.00 | 1,555.00 | 1,610.00 | 1,610.00 | 1.58% | 67,644 |
| Jan 22, 2026 | 1,600.00 | 1,650.00 | 1,480.00 | 1,585.00 | 1,585.00 | -3.06% | 118,766 |
| Jan 21, 2026 | 1,680.00 | 1,745.00 | 1,625.00 | 1,635.00 | 1,635.00 | -2.68% | 79,813 |
| Jan 20, 2026 | 1,650.00 | 1,700.00 | 1,625.00 | 1,680.00 | 1,680.00 | 1.82% | 56,437 |
| Jan 19, 2026 | 1,635.00 | 1,680.00 | 1,610.00 | 1,650.00 | 1,650.00 | 0.61% | 74,212 |
| Jan 16, 2026 | 1,580.00 | 1,650.00 | 1,570.00 | 1,640.00 | 1,640.00 | 4.46% | 72,712 |
| Jan 15, 2026 | 1,545.00 | 1,590.00 | 1,505.00 | 1,570.00 | 1,570.00 | 1.62% | 47,230 |
| Jan 14, 2026 | 1,550.00 | 1,570.00 | 1,515.00 | 1,545.00 | 1,545.00 | 0.98% | 42,711 |
| Jan 13, 2026 | 1,540.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.65% | 36,782 |
| Jan 12, 2026 | 1,430.00 | 1,540.00 | 1,430.00 | 1,540.00 | 1,540.00 | 10.00% | 112,755 |
| Jan 9, 2026 | 1,430.00 | 1,430.00 | 1,380.00 | 1,400.00 | 1,400.00 | -2.10% | 29,704 |
| Jan 8, 2026 | 1,345.00 | 1,430.00 | 1,320.00 | 1,430.00 | 1,430.00 | 6.72% | 70,060 |
| Jan 7, 2026 | 1,400.00 | 1,400.00 | 1,320.00 | 1,340.00 | 1,340.00 | -3.94% | 22,032 |
| Jan 6, 2026 | 1,400.00 | 1,400.00 | 1,340.00 | 1,395.00 | 1,395.00 | 1.82% | 32,421 |
| Jan 5, 2026 | 1,285.00 | 1,370.00 | 1,285.00 | 1,370.00 | 1,370.00 | 6.20% | 54,345 |
| Jan 2, 2026 | 1,280.00 | 1,292.90 | 1,200.00 | 1,290.00 | 1,290.00 | 4.45% | 72,224 |
| Dec 31, 2025 | 1,200.00 | 1,240.00 | 1,185.00 | 1,235.00 | 1,235.00 | 0.82% | 19,577 |
| Dec 30, 2025 | 1,165.00 | 1,250.00 | 1,165.00 | 1,225.00 | 1,225.00 | 2.08% | 49,508 |
| Dec 29, 2025 | 1,290.00 | 1,300.00 | 1,170.00 | 1,200.00 | 1,200.00 | -6.98% | 77,434 |
| Dec 24, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | 1.18% | 12,735 |
| Dec 23, 2025 | 1,280.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,275.00 | -1.54% | 21,618 |
| Dec 22, 2025 | 1,200.00 | 1,320.00 | 1,200.00 | 1,295.00 | 1,295.00 | 5.28% | 45,093 |
| Dec 19, 2025 | 1,160.00 | 1,250.00 | 1,160.00 | 1,230.00 | 1,230.00 | - | 21,484 |
| Dec 18, 2025 | 1,225.00 | 1,270.00 | 1,170.00 | 1,230.00 | 1,230.00 | -0.40% | 26,514 |
| Dec 17, 2025 | 1,220.00 | 1,250.00 | 1,170.00 | 1,235.00 | 1,235.00 | 2.07% | 18,126 |
| Dec 16, 2025 | 1,195.00 | 1,245.00 | 1,160.00 | 1,210.00 | 1,210.00 | 1.68% | 25,525 |
| Dec 15, 2025 | 1,240.00 | 1,260.00 | 1,185.00 | 1,190.00 | 1,190.00 | -4.03% | 59,672 |
| Dec 12, 2025 | 1,165.00 | 1,240.00 | 1,155.00 | 1,240.00 | 1,240.00 | 6.90% | 261,820 |
| Dec 11, 2025 | 1,040.00 | 1,200.00 | 1,020.00 | 1,160.00 | 1,160.00 | 11.54% | 124,501 |
| Dec 10, 2025 | 1,040.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 1.46% | 21,852 |
| Dec 9, 2025 | 976.00 | 1,035.00 | 974.00 | 1,025.00 | 1,025.00 | 0.99% | 21,580 |
| Dec 8, 2025 | 1,030.00 | 1,040.00 | 990.00 | 1,015.00 | 1,015.00 | -1.46% | 25,428 |
| Dec 5, 2025 | 1,035.00 | 1,040.00 | 996.00 | 1,030.00 | 1,030.00 | 0.98% | 11,515 |
| Dec 4, 2025 | 1,035.00 | 1,045.00 | 980.00 | 1,020.00 | 1,020.00 | 0.99% | 23,299 |
| Dec 3, 2025 | 1,005.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2.02% | 35,750 |
| Dec 2, 2025 | 1,085.00 | 1,085.00 | 968.00 | 990.00 | 990.00 | -8.76% | 79,960 |
| Dec 1, 2025 | 986.00 | 1,100.00 | 986.00 | 1,085.00 | 1,085.00 | 10.04% | 65,959 |
| Nov 28, 2025 | 932.00 | 998.00 | 926.00 | 986.00 | 986.00 | 6.02% | 34,015 |
| Nov 27, 2025 | 950.00 | 998.00 | 926.00 | 930.00 | 930.00 | -2.52% | 40,668 |
| Nov 26, 2025 | 910.00 | 976.00 | 910.00 | 954.00 | 954.00 | 2.80% | 24,056 |
| Nov 25, 2025 | 948.00 | 950.00 | 920.00 | 928.00 | 928.00 | -1.69% | 50,350 |
| Nov 24, 2025 | 910.00 | 944.00 | 900.00 | 944.00 | 944.00 | 4.66% | 23,987 |
| Nov 21, 2025 | 940.00 | 940.00 | 886.00 | 902.00 | 902.00 | -5.25% | 60,505 |
| Nov 20, 2025 | 942.00 | 980.00 | 918.00 | 952.00 | 952.00 | -1.04% | 10,551 |
| Nov 19, 2025 | 924.00 | 988.00 | 910.00 | 962.00 | 962.00 | 4.34% | 17,486 |
| Nov 18, 2025 | 900.00 | 968.00 | 900.00 | 922.00 | 922.00 | -1.71% | 18,651 |
| Nov 17, 2025 | 932.00 | 950.00 | 910.00 | 938.00 | 938.00 | -0.85% | 15,614 |
| Nov 14, 2025 | 986.00 | 1,010.00 | 894.00 | 946.00 | 946.00 | -6.34% | 90,837 |
| Nov 13, 2025 | 998.00 | 1,050.00 | 986.00 | 1,010.00 | 1,010.00 | 2.43% | 81,274 |
| Nov 12, 2025 | 1,000.00 | 1,000.00 | 952.00 | 986.00 | 986.00 | 0.82% | 16,858 |
| Nov 11, 2025 | 998.00 | 1,020.00 | 952.00 | 978.00 | 978.00 | 1.66% | 32,941 |
| Nov 10, 2025 | 878.00 | 995.00 | 870.24 | 962.00 | 962.00 | 8.58% | 80,681 |
| Nov 7, 2025 | 918.00 | 946.00 | 868.00 | 886.00 | 886.00 | -5.34% | 53,432 |
| Nov 6, 2025 | 888.00 | 942.00 | 864.00 | 936.00 | 936.00 | 8.58% | 28,531 |
| Nov 5, 2025 | 892.00 | 918.00 | 840.00 | 862.00 | 862.00 | 0.70% | 24,180 |
| Nov 4, 2025 | 878.00 | 948.00 | 850.00 | 856.00 | 856.00 | -6.14% | 47,426 |
| Nov 3, 2025 | 970.00 | 974.00 | 882.00 | 912.00 | 912.00 | -1.94% | 41,501 |
| Oct 31, 2025 | 920.00 | 970.00 | 900.90 | 930.00 | 930.00 | 3.79% | 52,562 |
| Oct 30, 2025 | 880.00 | 926.00 | 868.00 | 896.00 | 896.00 | - | 52,391 |
| Oct 29, 2025 | 858.00 | 948.00 | 832.00 | 896.00 | 896.00 | 6.92% | 71,450 |
| Oct 28, 2025 | 876.00 | 876.00 | 760.00 | 838.00 | 838.00 | -3.46% | 200,996 |
| Oct 27, 2025 | 944.00 | 944.00 | 830.00 | 868.00 | 868.00 | -3.98% | 94,994 |
| Oct 24, 2025 | 944.00 | 976.00 | 872.00 | 904.00 | 904.00 | -4.24% | 62,878 |
| Oct 23, 2025 | 898.00 | 994.00 | 860.00 | 944.00 | 944.00 | 6.31% | 62,148 |
| Oct 22, 2025 | 930.00 | 950.00 | 812.00 | 888.00 | 888.00 | -1.33% | 113,020 |
| Oct 21, 2025 | 1,035.00 | 1,040.00 | 806.00 | 900.00 | 900.00 | -12.62% | 248,582 |
| Oct 20, 2025 | 1,020.00 | 1,045.00 | 960.00 | 1,030.00 | 1,030.00 | 3.00% | 73,714 |
| Oct 17, 2025 | 1,085.00 | 1,150.00 | 990.00 | 1,000.00 | 1,000.00 | -3.85% | 86,299 |
| Oct 16, 2025 | 1,120.00 | 1,120.00 | 1,025.00 | 1,040.00 | 1,040.00 | -4.59% | 117,112 |
| Oct 15, 2025 | 1,035.00 | 1,120.00 | 1,015.00 | 1,090.00 | 1,090.00 | 4.81% | 129,096 |