Skip to main content
Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
30.23
-0.22 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
30.13
-0.10 (-0.33%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Allied Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6430.8530.0730.23--0.72%263,770
Apr 27, 202631.9332.0529.0030.4530.45-4.61%782,542
Apr 24, 202631.9431.9531.8431.9231.920.35%138,753
Apr 23, 202631.8331.9531.7831.8131.81-0.13%242,403
Apr 22, 202632.1332.2031.8531.8531.85-0.13%197,457
Apr 21, 202631.9231.9831.8731.8931.89-0.09%403,600
Apr 20, 202631.8331.9931.8331.9231.920.16%348,589
Apr 17, 202631.9631.9831.8331.8731.87-0.13%289,525
Apr 16, 202631.9931.9931.7831.9131.910.16%273,336
Apr 15, 202631.6531.8631.6531.8631.860.44%1,047,607
Apr 14, 202631.8031.8031.6331.7231.720.32%165,301
Apr 13, 202631.3931.6531.3931.6231.620.29%175,788
Apr 10, 202631.5331.6531.4831.5331.53-114,317
Apr 9, 202631.6231.6231.5231.5331.53-0.28%163,694
Apr 8, 202631.5031.6231.3131.6231.620.89%208,099
Apr 7, 202631.3031.3431.1131.3431.340.45%231,928
Apr 6, 202631.2831.2831.0931.2031.200.03%200,265
Apr 2, 202631.0031.2130.8731.1931.19-0.06%193,823
Apr 1, 202631.2031.2831.0431.2131.210.55%368,585
Mar 31, 202631.0331.0430.8631.0431.040.39%220,888
Mar 30, 202631.3231.3230.8430.9230.92-0.39%155,451
Mar 27, 202630.9531.0830.8431.0431.040.19%125,097
Mar 26, 202630.9631.2130.9630.9830.98-0.29%175,151
Mar 25, 202631.5031.5031.0431.0731.07-0.22%180,807
Mar 24, 202631.1331.1631.0031.1431.140.29%282,525
Mar 23, 202630.9831.2130.8031.0531.051.47%326,752
Mar 20, 202631.1731.2530.6030.6030.60-1.35%1,563,631
Mar 19, 202630.7631.1830.2031.0231.02-0.51%498,160
Mar 18, 202631.2431.3231.1131.1831.18-0.54%350,275
Mar 17, 202631.2631.4431.2331.3531.350.45%299,892
Mar 16, 202631.1231.3531.1231.2131.210.42%412,949
Mar 13, 202631.4031.4031.0531.0831.08-1.08%290,370
Mar 12, 202631.5431.6531.3831.4231.42-0.73%258,632
Mar 11, 202631.5031.6831.4331.6531.650.19%247,915
Mar 10, 202631.4731.7631.4731.5931.590.38%179,608
Mar 9, 202631.2631.6031.2631.4731.470.32%301,773
Mar 6, 202631.1831.5331.1131.3731.370.42%260,656
Mar 5, 202631.2631.4831.0331.2431.24-0.67%264,904
Mar 4, 202631.6531.6531.3531.4531.450.16%143,595
Mar 3, 202631.0531.5730.9931.4031.40-0.29%240,636
Mar 2, 202631.5431.7031.3631.4931.49-0.47%219,698
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
Feb 2, 202631.2131.6831.0031.1031.10-1.11%1,224,767
Jan 30, 202631.2531.9731.1031.4531.45-1.75%1,985,770
Jan 29, 202631.5232.0831.2532.0132.011.07%1,407,390
Jan 28, 202631.7031.8531.3231.6731.67-0.09%3,084,081
Jan 27, 202631.4931.9131.4931.7031.700.32%2,608,501
Jan 26, 202631.5031.8231.3131.6031.603.95%4,548,407
Jan 23, 202630.6930.7229.8130.4030.40-0.98%1,143,177
Jan 22, 202629.5030.9629.4730.7030.704.10%1,420,429
Jan 21, 202629.5029.8428.8729.4929.490.82%1,353,533
Jan 20, 202628.1029.4727.5729.2529.255.90%2,331,453
Jan 16, 202627.1227.6526.8327.6227.621.84%359,233
Jan 15, 202626.9927.4726.4127.1227.12-0.51%689,262
Jan 14, 202627.0527.4526.4927.2627.262.64%644,496
Jan 13, 202626.4726.8726.1326.5626.561.34%877,405
Jan 12, 202625.9126.5825.9126.2126.214.34%1,482,609
Jan 9, 202625.1625.1624.2525.1225.121.13%1,437,488
Jan 8, 202624.3024.8824.0524.8424.840.69%524,457
Jan 7, 202624.5924.8823.4824.6724.67-1.95%565,909
Jan 6, 202624.0225.2023.9925.1625.166.12%548,213
Jan 5, 202623.7924.1623.6323.7123.712.60%764,000
Jan 2, 202623.3623.3822.0023.1123.111.01%623,234
Dec 31, 202522.8923.4222.7722.8822.88-1.29%243,019
Dec 30, 202523.5723.7723.1123.1823.180.96%357,965
Dec 29, 202524.0024.1322.9522.9622.96-7.87%574,384
Dec 26, 202524.7424.9924.0124.9224.921.88%169,979
Dec 24, 202524.5524.6824.1024.4624.46-1.21%133,147
Dec 23, 202525.0525.1024.3224.7624.76-0.52%322,395
Dec 22, 202523.9925.0023.9124.8924.896.92%725,326
Dec 19, 202522.9623.7422.8423.2823.282.69%3,229,130
Dec 18, 202522.6523.1922.3222.6722.67-0.57%842,453
Dec 17, 202522.7722.9922.3922.8022.801.92%542,203
Dec 16, 202523.3023.6022.2222.3722.37-4.32%637,052
Dec 15, 202523.2023.8222.8923.3823.381.78%911,608
Dec 12, 202522.9023.4822.5622.9722.971.59%1,137,690
Dec 11, 202521.8722.6821.7022.6122.613.67%819,648
Dec 10, 202521.8721.8721.0321.8121.81-0.86%1,142,536
Dec 9, 202521.5922.3121.5322.0022.001.71%648,574
Dec 8, 202522.4022.5621.5521.6321.63-2.66%499,062
Dec 5, 202522.5123.0022.0522.2222.220.91%683,530
Dec 4, 202522.0422.4021.8522.0222.020.41%640,041
Dec 3, 202521.7122.7021.4521.9321.934.48%1,073,493