Skip to main content
Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
23.07
+0.22 (0.96%)
At close: Jun 26, 2026, 4:00 PM EDT
23.08
0.00 (0.02%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Allied Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.7523.1222.4723.0723.070.96%141,094
Jun 25, 202623.3023.3622.3122.8522.85-0.70%169,521
Jun 24, 202623.9924.3822.6023.0123.01-6.84%244,579
Jun 23, 202625.6125.6124.5124.7024.70-4.30%191,844
Jun 22, 202625.6125.9025.2125.8125.810.66%194,109
Jun 18, 202625.6026.2825.4725.6425.640.23%237,937
Jun 17, 202626.8527.0225.3825.5825.58-5.01%460,656
Jun 16, 202626.5627.2326.3526.9326.932.08%175,328
Jun 15, 202625.5726.5725.5726.3826.384.43%301,535
Jun 12, 202625.3125.3324.7325.2625.260.44%1,132,869
Jun 11, 202624.7925.3624.3825.1525.150.36%1,915,749
Jun 10, 202625.1825.5624.7225.0625.06-1.69%355,189
Jun 9, 202625.9325.9925.2225.4925.49-0.66%235,180
Jun 8, 202625.6126.1425.5025.6625.660.63%151,165
Jun 5, 202626.1326.3625.5025.5025.50-3.30%220,789
Jun 4, 202626.2226.6425.9426.3726.371.00%203,452
Jun 3, 202625.8226.4925.6326.1126.111.28%833,747
Jun 2, 202625.5525.9525.2025.7825.780.90%217,313
Jun 1, 202625.8326.3124.8725.5525.55-2.37%485,390
May 29, 202627.0027.6825.0826.1726.17-3.72%1,971,219
May 28, 202627.0127.6026.7727.1827.18-0.04%208,339
May 27, 202627.3327.5327.1927.1927.19-1.56%256,234
May 26, 202627.5027.7627.3727.6227.621.10%794,676
May 22, 202626.4827.3926.3127.3227.322.90%2,847,854
May 21, 202626.1126.7626.1126.5526.550.57%302,055
May 20, 202627.7227.9524.9026.4026.40-4.62%596,288
May 19, 202627.6128.2027.4827.6827.68-0.43%379,615
May 18, 202628.2528.5327.8027.8027.80-1.45%168,474
May 15, 202628.9029.1528.2128.2128.21-3.82%364,202
May 14, 202629.3929.4029.2029.3329.33-0.61%209,080
May 13, 202629.7929.7929.2229.5129.51-1.21%263,361
May 12, 202629.7629.9629.4629.8729.87-0.23%331,820
May 11, 202629.7229.9429.4129.9429.941.18%1,206,016
May 8, 202629.4529.5929.0029.5929.591.47%244,887
May 7, 202629.9730.2629.0229.1629.16-2.70%1,518,956
May 6, 202629.6430.2529.5129.9729.971.73%365,753
May 5, 202628.3229.5028.3229.4629.464.14%236,521
May 4, 202628.9629.5527.9328.2928.29-2.92%976,778
May 1, 202629.9930.2128.3929.1429.14-2.54%660,815
Apr 30, 202630.6230.6529.8029.9029.90-1.39%4,524,788
Apr 29, 202630.1330.8730.1330.3230.320.63%454,499
Apr 28, 202630.6430.8530.0730.1330.13-1.05%1,069,430
Apr 27, 202631.9332.0529.0030.4530.45-4.61%788,491
Apr 24, 202631.9431.9531.8431.9231.920.35%213,455
Apr 23, 202631.8331.9531.7831.8131.81-0.13%4,132,595
Apr 22, 202632.1332.2031.8531.8531.85-0.13%477,558
Apr 21, 202631.9231.9831.8731.8931.89-0.09%431,135
Apr 20, 202631.8331.9931.8331.9231.920.16%366,827
Apr 17, 202631.9631.9831.8331.8731.87-0.13%338,376
Apr 16, 202631.9931.9931.7831.9131.910.16%284,571
Apr 15, 202631.6531.8631.6531.8631.860.44%1,047,614
Apr 14, 202631.8031.8031.6331.7231.720.32%326,245
Apr 13, 202631.3931.6531.3931.6231.620.29%185,310
Apr 10, 202631.5331.6531.4831.5331.53-321,480
Apr 9, 202631.6231.6231.5231.5331.53-0.28%279,101
Apr 8, 202631.5031.6231.3131.6231.620.89%1,586,488
Apr 7, 202631.3031.3431.1131.3431.340.45%531,720
Apr 6, 202631.2831.2831.0931.2031.200.03%361,767
Apr 2, 202631.0031.2130.8731.1931.19-0.06%1,581,223
Apr 1, 202631.2031.2831.0431.2131.210.55%450,905
Mar 31, 202631.0331.0430.8631.0431.040.39%272,524
Mar 30, 202631.3231.3230.8430.9230.92-0.39%214,397
Mar 27, 202630.9531.0830.8431.0431.040.19%196,900
Mar 26, 202630.9631.2130.9630.9830.98-0.29%234,068
Mar 25, 202631.5031.5031.0431.0731.07-0.22%259,781
Mar 24, 202631.1331.1631.0031.1431.140.29%300,988
Mar 23, 202630.9831.2130.8031.0531.051.47%342,446
Mar 20, 202631.1731.2530.6030.6030.60-1.35%2,831,278
Mar 19, 202630.7631.1830.2031.0231.02-0.51%1,669,218
Mar 18, 202631.2431.3231.1131.1831.18-0.54%439,260
Mar 17, 202631.2631.4431.2331.3531.350.45%317,995
Mar 16, 202631.1231.3531.1231.2131.210.42%431,209
Mar 13, 202631.4031.4031.0531.0831.08-1.08%339,901
Mar 12, 202631.5431.6531.3831.4231.42-0.73%323,719
Mar 11, 202631.5031.6831.4331.6531.650.19%413,134
Mar 10, 202631.4731.7631.4731.5931.590.38%1,582,303
Mar 9, 202631.2631.6031.2631.4731.470.32%1,663,093
Mar 6, 202631.1831.5331.1131.3731.370.42%284,577
Mar 5, 202631.2631.4831.0331.2431.24-0.67%294,879
Mar 4, 202631.6531.6531.3531.4531.450.16%159,876
Mar 3, 202631.0531.5730.9931.4031.40-0.29%244,032
Mar 2, 202631.5431.7031.3631.4931.49-0.47%331,386
Feb 27, 202631.6631.6631.4531.6431.640.73%403,329
Feb 26, 202631.4331.5531.3931.4131.41-0.38%278,995
Feb 25, 202631.5031.6031.3431.5331.530.54%325,467
Feb 24, 202631.0631.4131.0231.3631.360.29%266,622
Feb 23, 202631.4031.4131.2431.2731.27-0.19%433,921
Feb 20, 202631.2331.4531.2331.3331.330.10%241,803
Feb 19, 202631.1831.3831.1631.3031.300.26%1,941,616
Feb 18, 202631.4631.5031.2131.2231.22-0.35%249,314
Feb 17, 202631.1531.3631.1031.3331.33-0.44%452,720
Feb 13, 202631.2931.5631.2931.4731.470.58%408,361
Feb 12, 202631.5031.6031.1831.2931.29-0.89%430,827
Feb 11, 202631.8031.8031.4431.5731.570.13%418,309
Feb 10, 202631.5031.7631.5031.5331.53-0.38%775,445
Feb 9, 202631.6531.6831.3931.6531.651.47%711,746
Feb 6, 202631.4731.6131.1231.1931.190.35%812,440
Feb 5, 202631.1631.5131.0431.0831.08-1.43%938,315
Feb 4, 202631.8031.8031.2231.5331.53-0.25%646,390
Feb 3, 202631.7031.8031.1931.6131.611.64%381,740