AltynGold plc - ALTN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,490	1,500	1,500	1,530	1,430	22,767
February 19, 2026	1,449.38	1,485	1,485	1,495	1,440	19,300
February 18, 2026	1,445	1,470	1,470	1,470	1,395	33,128
February 17, 2026	1,510	1,430	1,430	1,520	1,385	41,653
February 16, 2026	1,540	1,530	1,530	1,540	1,460	36,999
February 13, 2026	1,430	1,465	1,465	1,495	1,420	48,438
February 12, 2026	1,490	1,455	1,455	1,517	1,440	17,932
February 11, 2026	1,465	1,485	1,485	1,540	1,460	58,932
February 10, 2026	1,490	1,465	1,465	1,510	1,440	30,220
February 09, 2026	1,430	1,510	1,510	1,510	1,430	49,965
February 06, 2026	1,455	1,440	1,440	1,462.75	1,400	45,505
February 05, 2026	1,515	1,425	1,425	1,525	1,400	61,292
February 04, 2026	1,510	1,455	1,455	1,550	1,445	51,838
February 03, 2026	1,505	1,490	1,490	1,565	1,445	83,013
February 02, 2026	1,450	1,475	1,475	1,515	1,385	182,441
January 30, 2026	1,680	1,530	1,530	1,680	1,490	84,219
January 29, 2026	1,710	1,620	1,620	1,785	1,570	95,706
January 28, 2026	1,595	1,700	1,700	1,710	1,595	115,909
January 27, 2026	1,630	1,550	1,550	1,671.62	1,525	70,465
January 26, 2026	1,655	1,630	1,630	1,700	1,630	71,636
January 23, 2026	1,625	1,610	1,610	1,670	1,555	69,560
January 22, 2026	1,600	1,585	1,585	1,650	1,480	118,766
January 21, 2026	1,680	1,635	1,635	1,740	1,625	77,721
January 20, 2026	1,650	1,680	1,680	1,695	1,625	58,260
January 19, 2026	1,635	1,650	1,650	1,680	1,610	74,211
January 16, 2026	1,580	1,640	1,640	1,650	1,545	72,712
January 15, 2026	1,545	1,570	1,570	1,590	1,505	45,929
January 14, 2026	1,550	1,545	1,545	1,570	1,515	42,697
January 13, 2026	1,540	1,530	1,530	1,550	1,500	36,604
January 12, 2026	1,430	1,540	1,540	1,540	1,430	115,262
January 09, 2026	1,430	1,400	1,400	1,440	1,380	29,891
January 08, 2026	1,345	1,430	1,430	1,430	1,315	58,203
January 07, 2026	1,400	1,340	1,340	1,400	1,300	22,032
January 06, 2026	1,400	1,395	1,395	1,400	1,340	33,171
January 05, 2026	1,285	1,370	1,370	1,370	1,265	62,369
January 02, 2026	1,280	1,290	1,290	1,292.9	1,200	69,706
December 31, 2025	1,200	1,235	1,235	1,240	1,185	20,792
December 30, 2025	1,165	1,225	1,225	1,250	1,165	49,507
December 29, 2025	1,290	1,200	1,200	1,300	1,160	79,199
December 24, 2025	1,300	1,290	1,290	1,300	1,250	12,729
December 23, 2025	1,280	1,275	1,275	1,325	1,235	22,648
December 22, 2025	1,200	1,295	1,295	1,320	1,200	51,486
December 19, 2025	1,160	1,205	1,205	1,265	1,160	19,504
December 18, 2025	1,225	1,230	1,230	1,270	1,180	26,465
December 17, 2025	1,220	1,235	1,235	1,250	1,170	18,125
December 16, 2025	1,240	1,210	1,210	1,245	1,160	25,525
December 15, 2025	1,240	1,190	1,190	1,280	1,175	59,690
December 12, 2025	1,165	1,240	1,240	1,240	1,155	261,820
December 11, 2025	1,040	1,160	1,160	1,200	1,020	130,814
December 10, 2025	1,040	1,040	1,040	1,050	1,005	21,852
December 09, 2025	976	1,025	1,025	1,035	974	21,579
December 08, 2025	1,030	1,015	1,015	1,040	990	25,428
December 05, 2025	1,035	1,030	1,030	1,040	996	8,528
December 04, 2025	1,035	1,020	1,020	1,045	980	22,282
December 03, 2025	1,005	1,010	1,010	1,045	992.74	35,760
December 02, 2025	1,085	990	990	1,085	968	82,811
December 01, 2025	986	1,085	1,085	1,100	986	65,959
November 28, 2025	932	986	986	998	926	39,403
November 27, 2025	950	930	930	998	926	39,862
November 26, 2025	910	954	954	975.46	910	24,047

AltynGold plc (ALTN.L) LSE