AltynGold

(ALTN)
Sector: Precious Metals and Mining
550.00p
22.00p 4.17
Last updated: 17:00:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/07/2025 540.00p 568.00p 528.25p 550.00p 90,888
10/07/2025 522.00p 538.00p 520.00p 528.00p 54,101
09/07/2025 538.00p 538.00p 520.00p 520.00p 72,675
08/07/2025 530.00p 540.00p 517.30p 523.00p 82,169
07/07/2025 520.00p 530.00p 515.30p 522.00p 99,071
04/07/2025 518.00p 528.00p 505.00p 518.00p 62,554
03/07/2025 514.00p 520.00p 504.00p 508.00p 29,454
02/07/2025 520.00p 524.00p 512.00p 515.00p 28,433
01/07/2025 488.00p 522.14p 480.81p 516.00p 90,597
30/06/2025 480.00p 488.00p 474.24p 481.00p 18,660
27/06/2025 478.00p 487.00p 461.00p 479.50p 20,662
26/06/2025 485.00p 488.00p 478.00p 483.00p 39,999
25/06/2025 480.00p 486.31p 465.00p 482.50p 43,132
24/06/2025 485.00p 485.00p 463.00p 477.00p 30,997
23/06/2025 467.00p 487.00p 450.89p 487.00p 82,462
20/06/2025 470.00p 477.00p 465.79p 471.00p 31,759
19/06/2025 470.00p 487.00p 470.00p 474.50p 41,644
18/06/2025 468.00p 487.00p 463.39p 473.00p 43,720
17/06/2025 487.00p 487.00p 460.00p 465.00p 34,608
16/06/2025 495.00p 510.00p 451.00p 474.50p 87,447
13/06/2025 425.00p 497.00p 425.00p 495.00p 107,251
12/06/2025 415.00p 434.00p 401.00p 415.50p 31,035
11/06/2025 400.00p 434.00p 400.00p 418.00p 43,012
10/06/2025 414.00p 428.75p 405.00p 421.00p 32,939
09/06/2025 415.00p 417.40p 396.26p 416.00p 25,501
06/06/2025 414.00p 415.00p 403.00p 415.00p 11,011
05/06/2025 410.00p 415.00p 402.00p 408.00p 18,048
04/06/2025 409.00p 410.64p 395.00p 410.00p 25,819
03/06/2025 414.00p 414.00p 398.33p 404.50p 18,023
02/06/2025 391.00p 414.00p 391.00p 414.00p 20,204
30/05/2025 393.00p 410.00p 381.00p 395.00p 24,426
29/05/2025 382.00p 394.00p 375.19p 383.50p 10,319
28/05/2025 395.00p 395.00p 379.24p 382.00p 16,370
27/05/2025 399.00p 399.00p 378.85p 384.00p 12,509
26/05/2025 400.00p 405.00p 375.66p 400.00p 15,017
23/05/2025 400.00p 405.00p 375.66p 400.00p 15,017
22/05/2025 380.00p 400.00p 372.00p 389.00p 16,977
21/05/2025 340.00p 390.00p 340.00p 372.00p 8,528
20/05/2025 334.00p 362.00p 334.00p 351.50p 18,115
19/05/2025 324.00p 347.45p 324.00p 343.50p 28,723
16/05/2025 335.00p 353.00p 319.03p 323.00p 35,946
15/05/2025 344.00p 353.00p 334.00p 334.00p 11,582
14/05/2025 355.00p 360.00p 325.72p 336.00p 28,502
13/05/2025 364.00p 364.00p 341.00p 345.00p 18,279
12/05/2025 373.00p 409.00p 322.34p 343.50p 62,853
09/05/2025 378.00p 409.00p 372.27p 389.00p 11,640
08/05/2025 394.00p 410.73p 378.00p 378.00p 38,936
07/05/2025 426.00p 426.00p 394.00p 400.00p 20,052
06/05/2025 405.00p 426.00p 372.33p 400.00p 17,906
05/05/2025 377.00p 405.00p 377.00p 394.00p 25,319
02/05/2025 377.00p 405.00p 377.00p 394.00p 25,319
01/05/2025 370.00p 386.84p 353.00p 360.00p 18,859
30/04/2025 364.00p 378.33p 364.00p 377.00p 19,251
29/04/2025 360.00p 369.00p 352.00p 365.50p 16,945
28/04/2025 374.00p 384.00p 352.00p 364.50p 5,156
25/04/2025 370.00p 390.00p 350.00p 368.00p 40,193
24/04/2025 362.00p 400.00p 349.00p 359.00p 33,153
23/04/2025 400.00p 419.00p 363.00p 372.00p 22,139
22/04/2025 403.00p 430.00p 391.00p 410.00p 55,450
21/04/2025 410.00p 410.00p 374.11p 394.00p 16,611
18/04/2025 410.00p 410.00p 374.11p 394.00p 16,611
17/04/2025 410.00p 410.00p 374.11p 394.00p 16,611
16/04/2025 374.00p 410.00p 351.00p 410.00p 97,097
15/04/2025 389.00p 389.00p 352.00p 369.00p 27,039
14/04/2025 380.00p 389.00p 364.00p 376.00p 30,500
11/04/2025 340.00p 400.00p 337.81p 380.00p 73,992
10/04/2025 303.00p 339.00p 303.00p 330.00p 8,967
09/04/2025 290.00p 327.00p 290.00p 314.00p 3,534
08/04/2025 315.00p 327.00p 300.00p 315.00p 17,812
07/04/2025 319.00p 325.77p 294.00p 314.00p 47,714
04/04/2025 318.00p 326.00p 306.10p 315.50p 41,210
03/04/2025 331.00p 349.00p 318.00p 328.50p 27,752
02/04/2025 351.00p 368.00p 330.00p 340.00p 20,878
01/04/2025 346.00p 368.00p 345.20p 357.00p 25,285
31/03/2025 330.00p 350.00p 312.00p 341.00p 15,979
28/03/2025 326.00p 332.00p 308.00p 332.00p 49,815
27/03/2025 314.00p 326.00p 313.45p 320.00p 8,050
26/03/2025 320.00p 320.00p 305.46p 307.00p 23,264
25/03/2025 314.00p 330.00p 305.80p 314.00p 18,013
24/03/2025 318.00p 328.00p 312.71p 322.00p 26,970
21/03/2025 322.00p 338.00p 318.00p 327.00p 13,995
20/03/2025 336.00p 340.00p 320.90p 327.00p 10,497
19/03/2025 342.00p 360.00p 326.00p 328.00p 32,019
18/03/2025 350.00p 360.00p 341.66p 351.00p 26,838
17/03/2025 338.00p 351.66p 334.66p 344.00p 74,701
14/03/2025 332.00p 354.80p 328.20p 336.00p 30,557
13/03/2025 318.00p 331.40p 300.00p 322.00p 32,884
12/03/2025 308.00p 310.00p 292.50p 310.00p 8,182
11/03/2025 302.00p 318.00p 290.00p 290.00p 27,086
10/03/2025 314.00p 328.00p 292.00p 300.00p 39,718
07/03/2025 322.00p 327.45p 314.00p 320.00p 24,939
06/03/2025 336.00p 336.00p 322.00p 328.00p 20,993
05/03/2025 328.00p 336.00p 323.60p 329.00p 16,987
04/03/2025 314.00p 334.00p 314.00p 328.00p 30,606
03/03/2025 312.00p 324.00p 302.00p 319.00p 20,280
28/02/2025 342.00p 342.00p 286.00p 308.00p 44,082
27/02/2025 328.00p 340.00p 316.75p 329.00p 62,133
26/02/2025 340.00p 346.00p 322.16p 335.00p 15,224
25/02/2025 348.00p 355.00p 314.55p 328.00p 59,359
24/02/2025 346.00p 364.70p 342.00p 352.00p 42,565
21/02/2025 358.00p 386.00p 338.50p 354.00p 70,959
20/02/2025 340.00p 378.00p 328.00p 363.00p 60,032
19/02/2025 318.00p 350.00p 302.00p 332.00p 73,860
18/02/2025 318.00p 318.00p 294.00p 306.00p 16,240
17/02/2025 300.00p 316.00p 285.55p 307.00p 31,410
14/02/2025 284.00p 308.00p 284.00p 293.00p 23,224
13/02/2025 302.00p 310.00p 282.00p 292.00p 51,546
12/02/2025 318.00p 318.00p 282.96p 290.00p 40,453
11/02/2025 320.00p 335.40p 296.00p 297.00p 94,612
10/02/2025 308.00p 324.00p 292.34p 311.00p 93,921
07/02/2025 290.00p 306.00p 281.17p 298.00p 13,622
06/02/2025 308.00p 316.24p 281.11p 301.00p 33,113
05/02/2025 310.00p 319.10p 279.42p 301.00p 67,408
04/02/2025 272.00p 300.00p 270.04p 264.00p 82,649
03/02/2025 258.00p 281.75p 247.55p 264.00p 51,311
31/01/2025 246.00p 257.92p 236.55p 254.00p 58,352
30/01/2025 244.00p 247.10p 231.55p 239.00p 11,852
29/01/2025 248.00p 248.89p 230.00p 239.00p 29,651
28/01/2025 244.00p 250.00p 218.77p 232.00p 26,057
27/01/2025 234.00p 258.00p 232.00p 241.00p 40,669
24/01/2025 230.00p 237.90p 222.36p 234.00p 24,103
23/01/2025 226.00p 233.88p 222.00p 222.00p 12,798
22/01/2025 230.00p 234.00p 220.55p 228.00p 44,537
21/01/2025 224.00p 224.00p 218.60p 221.00p 13,690
20/01/2025 224.00p 226.00p 219.22p 222.00p 11,117
17/01/2025 224.00p 224.75p 218.20p 220.00p 2,742
16/01/2025 224.00p 228.00p 218.50p 221.00p 4,880
15/01/2025 222.00p 224.00p 216.16p 221.00p 11,474
14/01/2025 222.00p 222.00p 218.00p 220.00p 2,747
13/01/2025 220.00p 224.00p 212.00p 220.00p 14,577