Skip to main content
Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
31.64
+0.23 (0.73%)
At close: Feb 27, 2026, 4:00 PM EST
31.15
-0.49 (-1.55%)
After-hours: Feb 27, 2026, 7:00 PM EST

Allied Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202631.6631.6631.4531.6431.640.72%277,209
Feb 26, 202631.4331.5531.3931.4131.41-0.38%274,311
Feb 25, 202631.5031.6031.3431.5331.530.54%288,254
Feb 24, 202631.0631.4131.0231.3631.360.29%228,026
Feb 23, 202631.4031.4131.2431.2731.27-0.19%369,735
Feb 20, 202631.2331.4531.2331.3331.330.10%225,155
Feb 19, 202631.1831.3831.1631.3031.300.26%345,250
Feb 18, 202631.4631.5031.2131.2231.22-0.35%226,082
Feb 17, 202631.1531.3631.1031.3331.33-0.44%209,652
Feb 13, 202631.2931.5631.2931.4731.470.58%225,285
Feb 12, 202631.5031.6031.1831.2931.29-0.89%257,728
Feb 11, 202631.8031.8031.4431.5731.570.13%369,238
Feb 10, 202631.5031.7631.5031.5331.53-0.38%398,225
Feb 9, 202631.6531.6831.3931.6531.651.47%424,515
Feb 6, 202631.4731.6131.1231.1931.190.35%578,412
Feb 5, 202631.1631.5131.0431.0831.08-1.43%835,259
Feb 4, 202631.8031.8031.2231.5331.53-0.25%509,171
Feb 3, 202631.7031.8031.1931.6131.611.64%369,951
Feb 2, 202631.2131.6831.0031.1031.10-1.11%882,403
Jan 30, 202631.2531.9731.1031.4531.45-1.75%1,849,151
Jan 29, 202631.5232.0831.2532.0132.011.07%1,146,425
Jan 28, 202631.7031.8531.3231.6731.67-0.09%2,307,063
Jan 27, 202631.4931.9131.4931.7031.700.32%1,771,041
Jan 26, 202631.5031.8231.3131.6031.603.95%4,153,118
Jan 23, 202630.6930.7229.8130.4030.40-0.98%1,024,354
Jan 22, 202629.5030.9629.4730.7030.704.10%1,327,506
Jan 21, 202629.5029.8428.8729.4929.490.82%1,353,351
Jan 20, 202628.1029.4727.5729.2529.255.90%2,253,079
Jan 16, 202627.1227.6526.8327.6227.621.84%345,242
Jan 15, 202626.9927.4726.4127.1227.12-0.51%650,748
Jan 14, 202627.0527.4526.4927.2627.262.64%567,367
Jan 13, 202626.4726.8726.1326.5626.561.34%719,218
Jan 12, 202625.9126.5825.9126.2126.214.34%1,482,609
Jan 9, 202625.1625.1624.2525.1225.121.13%937,662
Jan 8, 202624.3024.8824.0524.8424.840.69%431,665
Jan 7, 202624.5924.8823.4824.6724.67-1.95%565,909
Jan 6, 202624.0225.2023.9925.1625.166.12%486,593
Jan 5, 202623.7924.1623.6323.7123.712.60%764,000
Jan 2, 202623.3623.3822.0023.1123.111.01%595,937
Dec 31, 202522.8923.4222.7722.8822.88-1.29%223,131
Dec 30, 202523.5723.7723.1123.1823.180.96%336,911
Dec 29, 202524.0024.1322.9522.9622.96-7.87%558,263
Dec 26, 202524.7424.9924.0124.9224.921.88%169,596
Dec 24, 202524.5524.6824.1024.4624.46-1.21%133,147
Dec 23, 202525.0525.1024.3224.7624.76-0.52%283,437
Dec 22, 202523.9925.0023.9124.8924.896.92%725,049
Dec 19, 202522.9623.7422.8423.2823.282.69%2,185,878
Dec 18, 202522.6523.1922.3222.6722.67-0.57%842,453
Dec 17, 202522.7722.9922.3922.8022.801.92%542,202
Dec 16, 202523.3023.6022.2222.3722.37-4.32%636,796
Dec 15, 202523.2023.8222.8923.3823.381.78%905,508
Dec 12, 202522.9023.4822.5622.9722.971.59%1,101,647
Dec 11, 202521.8722.6821.7022.6122.613.67%819,602
Dec 10, 202521.8721.8721.0321.8121.81-0.86%585,845
Dec 9, 202521.5922.3121.5322.0022.001.71%648,573
Dec 8, 202522.4022.5621.5521.6321.63-2.66%499,062
Dec 5, 202522.5123.0022.0522.2222.220.91%683,004
Dec 4, 202522.0422.4021.8522.0222.020.41%639,736
Dec 3, 202521.7122.7021.4521.9321.934.48%1,073,493
Dec 2, 202521.0021.2420.3920.9920.99-0.76%622,732
Dec 1, 202521.8521.8620.3921.1521.150.19%828,975
Nov 28, 202520.0021.5119.9721.1121.119.89%1,164,302
Nov 26, 202517.6619.2717.6619.2119.219.96%416,743
Nov 25, 202517.3017.5316.9517.4717.473.01%684,762
Nov 24, 202516.3716.9616.3716.9616.964.31%262,103
Nov 21, 202515.8516.3415.6216.2616.261.37%333,894
Nov 20, 202516.9217.2915.9816.0416.04-4.07%630,688
Nov 19, 202517.0917.2716.4616.7216.72-0.30%231,157
Nov 18, 202517.1217.1216.3616.7716.771.39%305,109
Nov 17, 202516.4516.9216.3316.5416.540.43%749,141
Nov 14, 202515.9916.5715.6416.4716.47-1.67%543,661
Nov 13, 202516.9317.8416.6816.7516.75-0.48%1,125,840
Nov 12, 202516.5017.1516.3616.8316.832.00%515,415
Nov 11, 202516.7316.7316.1716.5016.500.55%273,792
Nov 10, 202516.2916.7116.1716.4116.416.21%334,132
Nov 7, 202514.8615.4514.8615.4515.454.25%249,779
Nov 6, 202515.4016.1314.8114.8214.82-1.66%426,409
Nov 5, 202514.9215.3014.8715.0715.072.80%328,419
Nov 4, 202515.2215.3714.6014.6614.66-5.54%872,733
Nov 3, 202515.3315.8014.9315.5215.521.97%789,592
Oct 31, 202517.3917.5814.8915.2215.22-12.78%1,027,371
Oct 30, 202517.3617.9217.1017.4517.450.87%340,737
Oct 29, 202517.7517.7517.1317.3017.300.23%269,088
Oct 28, 202517.0617.6016.9517.2617.26-1.43%145,967
Oct 27, 202517.7518.0816.9017.5117.51-3.31%677,836
Oct 24, 202517.5018.1217.5018.1118.112.49%138,781
Oct 23, 202517.9418.0217.6417.6717.670.34%165,252
Oct 22, 202516.7117.8016.6017.6117.612.03%318,143
Oct 21, 202518.0618.2316.7917.2617.26-9.73%341,490
Oct 20, 202518.7119.2318.1119.1219.125.17%627,441
Oct 17, 202519.1019.1017.6918.1818.18-5.80%855,462
Oct 16, 202519.8020.2018.9119.3019.30-5.81%836,069
Oct 15, 202519.3620.4919.3620.4920.498.07%508,103
Oct 14, 202518.5919.2418.3018.9618.960.53%255,219
Oct 13, 202518.7519.1818.3118.8618.866.31%125,278
Oct 10, 202517.9918.1417.5817.7417.740.23%158,579
Oct 9, 202518.9518.9517.6017.7017.70-6.15%275,803
Oct 8, 202519.0019.0018.4218.8618.862.78%278,732
Oct 7, 202517.9718.4317.9218.3518.351.77%167,526
Oct 6, 202518.0618.5117.9618.0318.03-0.99%193,885