Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.25	42.25	41.25	41.50	-	-0.37%	1,105,773
Apr 27, 2026	43.60	43.61	39.73	41.65	41.65	-4.52%	3,639,414
Apr 24, 2026	43.69	43.70	43.57	43.62	43.62	0.09%	235,577
Apr 23, 2026	43.57	43.69	43.56	43.58	43.58	-0.07%	289,081
Apr 22, 2026	43.77	43.77	43.56	43.61	43.61	-0.05%	514,250
Apr 21, 2026	43.60	43.65	43.47	43.63	43.63	0.05%	620,639
Apr 20, 2026	43.60	43.65	43.56	43.61	43.61	-0.21%	437,026
Apr 17, 2026	43.60	43.70	43.59	43.70	43.70	0.23%	666,995
Apr 16, 2026	43.65	43.67	43.56	43.60	43.60	-0.07%	427,798
Apr 15, 2026	43.64	43.66	43.58	43.63	43.63	0.11%	558,885
Apr 14, 2026	43.61	43.65	43.57	43.58	43.58	-0.05%	470,201
Apr 13, 2026	43.58	43.66	43.58	43.60	43.60	0.05%	334,347
Apr 10, 2026	43.60	43.64	43.55	43.58	43.58	-0.09%	585,039
Apr 9, 2026	43.65	43.65	43.56	43.62	43.62	-0.07%	788,862
Apr 8, 2026	43.50	43.73	43.42	43.65	43.65	0.58%	1,124,827
Apr 7, 2026	43.43	43.43	43.32	43.40	43.40	-	663,898
Apr 6, 2026	43.30	43.42	43.28	43.40	43.40	0.16%	446,794
Apr 2, 2026	43.00	43.42	42.96	43.33	43.33	0.16%	1,743,380
Apr 1, 2026	43.25	43.37	43.10	43.26	43.26	0.32%	1,031,087
Mar 31, 2026	43.05	43.17	43.01	43.12	43.12	0.28%	765,184
Mar 30, 2026	43.00	43.17	42.98	43.00	43.00	-	1,156,813
Mar 27, 2026	42.95	43.10	42.84	43.00	43.00	0.12%	1,113,636
Mar 26, 2026	42.95	43.11	42.92	42.95	42.95	-0.14%	784,027
Mar 25, 2026	42.99	43.16	42.80	43.01	43.01	0.47%	1,387,177
Mar 24, 2026	42.65	42.84	42.65	42.81	42.81	0.30%	752,888
Mar 23, 2026	42.65	42.75	42.50	42.68	42.68	-0.05%	1,095,668
Mar 20, 2026	42.60	42.88	42.50	42.70	42.70	0.09%	2,877,841
Mar 19, 2026	42.50	42.80	42.25	42.66	42.66	-0.47%	1,065,853
Mar 18, 2026	42.68	42.92	42.68	42.86	42.86	-0.12%	799,906
Mar 17, 2026	42.78	43.07	42.78	42.91	42.91	0.42%	850,750
Mar 16, 2026	42.60	42.84	42.51	42.73	42.73	0.19%	822,824
Mar 13, 2026	42.84	42.95	42.63	42.65	42.65	-0.44%	779,200
Mar 12, 2026	42.97	43.04	42.75	42.84	42.84	-0.35%	731,114
Mar 11, 2026	42.88	43.04	42.75	42.99	42.99	0.16%	909,204
Mar 10, 2026	42.84	43.04	42.82	42.92	42.92	0.40%	940,937
Mar 9, 2026	42.55	42.91	42.44	42.75	42.75	0.12%	1,254,749
Mar 6, 2026	42.60	42.86	42.51	42.70	42.70	-0.09%	756,081
Mar 5, 2026	42.93	42.96	42.54	42.74	42.74	-0.44%	1,161,951
Mar 4, 2026	43.02	43.18	42.89	42.93	42.93	-0.02%	411,337
Mar 3, 2026	42.48	43.11	42.48	42.94	42.94	-0.32%	870,947
Mar 2, 2026	43.10	43.32	42.99	43.08	43.08	-0.23%	874,503
Feb 27, 2026	43.05	43.18	42.97	43.18	43.18	0.42%	2,712,657
Feb 26, 2026	43.00	43.22	42.91	43.00	43.00	-0.39%	1,735,657
Feb 25, 2026	43.04	43.20	42.96	43.17	43.17	0.42%	992,004
Feb 24, 2026	42.80	43.04	42.80	42.99	42.99	0.28%	1,442,253
Feb 23, 2026	42.87	42.94	42.80	42.87	42.87	-0.07%	1,019,206
Feb 20, 2026	42.85	43.05	42.85	42.90	42.90	0.09%	530,161
Feb 19, 2026	42.91	42.91	42.76	42.86	42.86	0.14%	2,144,018
Feb 18, 2026	42.85	43.07	42.77	42.80	42.80	0.19%	355,243
Feb 17, 2026	42.73	42.82	42.52	42.72	42.72	-0.40%	1,209,553
Feb 13, 2026	42.80	42.94	42.80	42.89	42.89	0.42%	1,500,227
Feb 12, 2026	42.80	42.95	42.50	42.71	42.71	-0.44%	1,648,580
Feb 11, 2026	43.00	43.03	42.80	42.90	42.90	0.33%	1,226,062
Feb 10, 2026	42.85	42.98	42.70	42.76	42.76	-0.33%	1,182,272
Feb 9, 2026	42.82	42.96	42.71	42.90	42.90	0.66%	1,326,450
Feb 6, 2026	42.70	43.10	42.51	42.62	42.62	0.14%	1,052,560
Feb 5, 2026	42.65	43.05	42.54	42.56	42.56	-1.28%	1,756,042
Feb 4, 2026	43.20	43.21	42.72	43.11	43.11	-	1,228,202
Feb 3, 2026	43.00	43.18	42.65	43.11	43.11	1.36%	1,102,801
Feb 2, 2026	42.62	43.15	42.46	42.53	42.53	-1.02%	2,411,707
Jan 30, 2026	42.48	43.22	42.19	42.97	42.97	-0.53%	3,365,768
Jan 29, 2026	42.91	43.29	42.85	43.20	43.20	0.47%	2,990,803
Jan 28, 2026	43.15	43.20	42.74	43.00	43.00	-0.14%	3,296,193
Jan 27, 2026	43.35	43.40	43.05	43.06	43.06	-0.78%	3,513,967
Jan 26, 2026	43.20	43.56	42.96	43.40	43.40	3.95%	4,410,596
Jan 23, 2026	42.39	42.39	41.02	41.75	41.75	-1.30%	900,939
Jan 22, 2026	40.84	42.71	40.71	42.30	42.30	3.75%	631,235
Jan 21, 2026	40.95	41.13	39.85	40.77	40.77	0.84%	1,231,074
Jan 20, 2026	39.70	40.75	38.21	40.43	40.43	2.64%	758,290
Jan 19, 2026	39.00	39.45	38.41	39.39	39.39	2.58%	305,156
Jan 16, 2026	37.83	38.48	37.39	38.40	38.40	1.80%	667,486
Jan 15, 2026	37.29	38.21	36.85	37.72	37.72	-0.24%	383,085
Jan 14, 2026	37.54	38.08	36.85	37.81	37.81	2.44%	424,464
Jan 13, 2026	36.93	37.33	36.25	36.91	36.91	1.37%	482,018
Jan 12, 2026	35.96	36.89	35.96	36.41	36.41	4.36%	562,147
Jan 9, 2026	34.80	34.92	33.92	34.89	34.89	1.45%	448,380
Jan 8, 2026	33.53	34.43	33.34	34.39	34.39	0.67%	335,156
Jan 7, 2026	33.91	34.41	32.44	34.16	34.16	-1.41%	561,935
Jan 6, 2026	32.95	34.77	32.95	34.65	34.65	6.35%	294,104
Jan 5, 2026	32.55	33.20	32.49	32.58	32.58	2.91%	328,511
Jan 2, 2026	32.02	32.17	30.25	31.66	31.66	0.67%	375,489
Dec 31, 2025	31.55	32.07	31.25	31.45	31.45	-0.79%	191,357
Dec 30, 2025	32.19	32.54	31.67	31.70	31.70	0.67%	757,131
Dec 29, 2025	32.56	32.99	31.42	31.49	31.49	-5.83%	431,825
Dec 24, 2025	33.78	33.87	32.93	33.44	33.44	-1.42%	100,028
Dec 23, 2025	34.58	34.58	33.41	33.92	33.92	-1.08%	354,928
Dec 22, 2025	33.00	34.36	32.92	34.29	34.29	6.26%	701,272
Dec 19, 2025	31.50	32.67	31.50	32.27	32.27	3.30%	4,971,387
Dec 18, 2025	31.07	31.93	30.75	31.24	31.24	-0.51%	773,540
Dec 17, 2025	31.26	31.59	30.85	31.40	31.40	2.21%	534,143
Dec 16, 2025	32.07	32.32	30.53	30.72	30.72	-4.66%	662,224
Dec 15, 2025	32.00	32.79	31.49	32.22	32.22	1.96%	495,025
Dec 12, 2025	31.88	32.25	31.00	31.60	31.60	1.48%	541,216
Dec 11, 2025	30.07	31.23	29.79	31.14	31.14	3.49%	417,378
Dec 10, 2025	30.12	30.17	29.13	30.09	30.09	-1.02%	350,727
Dec 9, 2025	29.92	30.84	29.75	30.40	30.40	1.60%	367,860
Dec 8, 2025	30.78	31.12	29.87	29.92	29.92	-2.51%	372,790
Dec 5, 2025	31.17	31.51	30.56	30.69	30.69	0.03%	350,235
Dec 4, 2025	30.55	31.16	30.49	30.68	30.68	0.10%	367,383
Dec 3, 2025	30.00	31.22	29.97	30.65	30.65	4.43%	750,153