AltynGold plc (KASE:GB_ALTN)
Kazakhstan
· Delayed Price · Currency is KZT 7,150.00
-230.00 (-3.12%)
At close: Dec 5, 2025
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 7,650.00 | 7,800.00 | 7,568.00 | 7,570.02 | 7,570.02 | -1.05% | 499 |
| Nov 26, 2025 | 7,400.06 | 7,843.00 | 7,400.06 | 7,650.07 | 7,650.07 | 1.31% | 303 |
| Nov 25, 2025 | 7,551.00 | 7,800.00 | 7,251.00 | 7,551.00 | 7,551.00 | 4.15% | 424 |
| Nov 24, 2025 | 7,076.00 | 7,649.99 | 6,900.00 | 7,250.28 | 7,250.28 | 2.46% | 721 |
| Nov 21, 2025 | 7,076.00 | 7,498.98 | 6,800.00 | 7,076.00 | 7,076.00 | -4.37% | 1,356 |
| Nov 20, 2025 | 7,700.00 | 7,775.00 | 7,399.00 | 7,399.00 | 7,399.00 | -3.91% | 741 |
| Nov 19, 2025 | 7,826.00 | 7,940.00 | 7,503.00 | 7,700.00 | 7,700.00 | -1.62% | 798 |
| Nov 18, 2025 | 7,901.00 | 8,000.00 | 7,801.00 | 7,827.00 | 7,827.00 | -2.16% | 523 |
| Nov 17, 2025 | 8,000.00 | 8,152.30 | 7,965.01 | 7,999.99 | 7,999.99 | 0.44% | 537 |
| Nov 14, 2025 | 8,000.00 | 8,195.00 | 7,900.00 | 7,965.00 | 7,965.00 | -0.44% | 603 |
| Nov 13, 2025 | 7,830.02 | 8,095.00 | 7,760.02 | 8,000.01 | 8,000.01 | 2.17% | 804 |
| Nov 12, 2025 | 7,920.00 | 7,920.00 | 7,501.00 | 7,830.00 | 7,830.00 | -0.89% | 524 |
| Nov 11, 2025 | 7,910.00 | 7,910.00 | 7,670.09 | 7,899.99 | 7,899.99 | 1.28% | 501 |
| Nov 10, 2025 | 7,975.00 | 7,975.90 | 7,630.00 | 7,799.99 | 7,799.99 | - | 983 |
| Nov 7, 2025 | 7,703.01 | 8,078.97 | 7,600.00 | 7,800.00 | 7,800.00 | -1.02% | 733 |
| Nov 6, 2025 | 7,920.06 | 8,240.00 | 7,807.00 | 7,880.00 | 7,880.00 | -0.51% | 1,115 |
| Nov 5, 2025 | 8,102.99 | 8,235.00 | 7,800.03 | 7,920.06 | 7,920.06 | -2.26% | 778 |
| Nov 4, 2025 | 7,615.00 | 8,300.00 | 7,180.00 | 8,102.99 | 8,102.99 | 0.66% | 674 |
| Nov 3, 2025 | 7,900.00 | 8,300.00 | 7,800.00 | 8,050.00 | 8,050.00 | 1.90% | 615 |
| Oct 31, 2025 | 8,000.00 | 8,200.00 | 7,500.00 | 7,900.00 | 7,900.00 | -1.63% | 900 |
| Oct 30, 2025 | 8,076.00 | 8,300.00 | 7,551.00 | 8,030.88 | 8,030.88 | 7.03% | 1,266 |
| Oct 29, 2025 | 6,756.00 | 8,000.00 | 6,500.00 | 7,503.11 | 7,503.11 | 11.06% | 1,519 |
| Oct 28, 2025 | 7,100.00 | 7,100.00 | 6,300.00 | 6,756.00 | 6,756.00 | -4.85% | 1,914 |
| Oct 24, 2025 | 7,601.00 | 7,800.00 | 7,040.00 | 7,100.00 | 7,100.00 | -8.83% | 1,976 |
| Oct 23, 2025 | 8,195.00 | 8,195.00 | 7,739.41 | 7,788.00 | 7,788.00 | -3.88% | 1,201 |
| Oct 22, 2025 | 8,747.00 | 8,748.00 | 8,051.00 | 8,102.00 | 8,102.00 | -7.38% | 1,308 |
| Oct 21, 2025 | 8,720.00 | 8,989.99 | 8,650.01 | 8,748.00 | 8,748.00 | 0.32% | 799 |
| Oct 20, 2025 | 9,180.00 | 9,180.00 | 8,500.00 | 8,720.00 | 8,720.00 | -5.10% | 1,873 |
| Oct 17, 2025 | 9,122.00 | 9,350.00 | 9,100.03 | 9,189.00 | 9,189.00 | 1.00% | 1,406 |
| Oct 16, 2025 | 8,900.00 | 9,211.00 | 8,008.00 | 9,097.77 | 9,097.77 | -1.24% | 1,369 |
| Oct 15, 2025 | 8,878.00 | 9,500.00 | 8,875.00 | 9,211.99 | 9,211.99 | 3.76% | 1,893 |
| Oct 14, 2025 | 8,830.00 | 8,997.00 | 8,738.98 | 8,878.01 | 8,878.01 | 1.59% | 1,576 |
| Oct 13, 2025 | 8,013.00 | 9,000.00 | 8,013.00 | 8,738.98 | 8,738.98 | 9.06% | 1,418 |
| Oct 10, 2025 | 9,150.00 | 9,700.00 | 7,101.00 | 8,013.01 | 8,013.01 | -12.43% | 2,153 |
| Oct 9, 2025 | 7,600.00 | 9,999.00 | 7,600.00 | 9,150.00 | 9,150.00 | 19.61% | 2,911 |
| Oct 8, 2025 | 6,730.01 | 8,000.00 | 6,730.01 | 7,650.00 | 7,650.00 | 14.20% | 2,260 |
| Oct 7, 2025 | 6,602.02 | 6,893.98 | 6,602.02 | 6,698.98 | 6,698.98 | 2.31% | 1,143 |
| Oct 6, 2025 | 6,261.00 | 6,998.95 | 6,221.00 | 6,548.00 | 6,548.00 | 5.27% | 1,304 |
| Oct 3, 2025 | 6,189.00 | 6,500.00 | 5,950.01 | 6,220.00 | 6,220.00 | 4.54% | 857 |
| Oct 2, 2025 | 5,770.00 | 7,000.00 | 5,690.00 | 5,950.00 | 5,950.00 | 3.68% | 86,046 |
| Oct 1, 2025 | 5,596.99 | 5,850.00 | 5,480.00 | 5,739.00 | 5,739.00 | 4.33% | 10,293 |
| Sep 30, 2025 | 5,535.00 | 5,600.00 | 5,501.00 | 5,501.00 | 5,501.00 | -0.61% | 418 |
| Sep 29, 2025 | 5,713.99 | 5,779.00 | 5,450.00 | 5,535.00 | 5,535.00 | -3.06% | 56,865 |
| Sep 26, 2025 | 5,700.00 | 5,744.00 | 5,651.00 | 5,710.00 | 5,710.00 | 0.18% | 266 |