Skip to main content
Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
22.22
+0.20 (0.91%)
At close: Dec 5, 2025, 4:00 PM EST
22.55
+0.33 (1.49%)
After-hours: Dec 5, 2025, 7:10 PM EST

Allied Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202518.3918.4417.8518.2118.21-0.98%768,980
Oct 2, 202517.7918.8017.2518.3918.394.55%470,804
Oct 1, 202517.6318.0017.5417.5917.590.46%126,630
Sep 30, 202517.3017.8017.3017.5117.51-91,999
Sep 29, 202517.4617.6817.0917.5117.512.64%175,401
Sep 26, 202516.9517.1716.7317.0617.061.01%63,066
Sep 25, 202516.9317.0716.5516.8916.89-0.12%121,514
Sep 24, 202517.2317.5016.7216.9116.91-1.63%148,211
Sep 23, 202517.0117.2916.8617.1917.193.24%194,163
Sep 22, 202515.9216.6615.8016.6516.655.38%154,126
Sep 19, 202515.5416.0015.5015.8015.802.40%538,767
Sep 18, 202515.1115.6014.6815.4315.432.39%141,072
Sep 17, 202515.0115.4814.8415.0715.07-0.20%131,656
Sep 16, 202515.8416.0015.0815.1015.10-4.01%139,717
Sep 15, 202515.5615.7915.4815.7315.731.55%161,892
Sep 12, 202515.4615.5915.4215.4915.49-0.39%609,339
Sep 11, 202515.4515.6115.1715.5515.550.39%205,143
Sep 10, 202515.2915.5515.0115.4915.492.45%147,663
Sep 9, 202515.6015.6515.0015.1215.12-2.58%157,005
Sep 8, 202515.3915.5714.9315.5215.523.33%222,771
Sep 5, 202514.6915.0914.4015.0215.025.40%153,590
Sep 4, 202514.3514.3714.0114.2514.25-1.45%71,288
Sep 3, 202514.3514.6714.2314.4614.461.97%116,680
Sep 2, 202514.1614.3313.7814.1814.181.29%98,331
Aug 29, 202513.8314.0313.7814.0014.001.08%74,176
Aug 28, 202514.0214.0213.8113.8513.85-0.72%169,314
Aug 27, 202513.9313.9513.6113.9513.950.43%82,374
Aug 26, 202513.5814.0013.5013.8913.892.97%504,463
Aug 25, 202513.6113.7913.4613.4913.49-0.15%99,656
Aug 22, 202513.1313.7513.0513.5113.513.13%113,479
Aug 21, 202513.0613.4213.0613.1013.10-0.53%135,518
Aug 20, 202513.0013.3713.0013.1713.172.17%218,955
Aug 19, 202513.1413.1812.5912.8912.89-2.05%547,442
Aug 18, 202512.2513.1612.2513.1613.167.69%656,117
Aug 15, 202512.0212.2911.9012.2212.221.92%58,323
Aug 14, 202511.9412.1911.9211.9911.99-0.33%310,333
Aug 13, 202511.9112.1711.6512.0312.031.01%66,353
Aug 12, 202511.6612.0311.4011.9111.912.85%90,756
Aug 11, 202511.7711.9311.5511.5811.58-1.19%155,505
Aug 8, 202512.2412.3311.6711.7211.72-2.82%133,738
Aug 7, 202513.7413.7411.8812.0612.06-11.91%242,379
Aug 6, 202513.5213.6913.4213.6913.691.48%77,798
Aug 5, 202513.6513.6513.3013.4913.49-0.59%43,390
Aug 4, 202513.1313.9113.1313.5713.574.06%32,380
Aug 1, 202513.0413.2312.8613.0413.041.16%63,604
Jul 31, 202512.6812.9212.6712.8912.891.58%18,145
Jul 30, 202512.9513.0512.6112.6912.69-3.20%117,524
Jul 29, 202512.9613.1512.8513.1113.110.92%15,831
Jul 28, 202513.2913.3012.9412.9912.99-2.62%86,627
Jul 25, 202513.3813.4013.0613.3413.34-1.55%27,225
Jul 24, 202513.6113.8413.5013.5513.55-1.67%62,486
Jul 23, 202514.1514.1513.6613.7813.78-2.68%68,395
Jul 22, 202514.0514.1913.8514.1614.161.80%67,618
Jul 21, 202513.6714.1213.6713.9113.912.88%117,755
Jul 18, 202513.2213.5712.9913.5213.523.21%71,272
Jul 17, 202513.1613.1612.7813.1013.10-1.28%56,682