Allied Gold Corporation (AAUCF)
OTCMKTS
· Delayed Price · Currency is USD
3.750
-0.160 (-4.09%)
May 14, 2025, 4:00 PM EDT
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 3.82 | 3.82 | 3.73 | 3.75 | 3.75 | -4.09% | 207,581 |
| May 13, 2025 | 3.90 | 3.94 | 3.89 | 3.91 | 3.91 | -0.28% | 27,806 |
| May 12, 2025 | 4.26 | 4.27 | 3.89 | 3.92 | 3.92 | -8.71% | 87,315 |
| May 9, 2025 | 4.18 | 4.31 | 4.18 | 4.30 | 4.30 | 2.41% | 132,294 |
| May 8, 2025 | 4.02 | 4.29 | 4.01 | 4.19 | 4.19 | -0.71% | 43,605 |
| May 7, 2025 | 4.27 | 4.29 | 4.22 | 4.22 | 4.22 | -0.75% | 89,467 |
| May 6, 2025 | 4.34 | 4.34 | 4.11 | 4.26 | 4.26 | 5.61% | 66,904 |
| May 5, 2025 | 3.94 | 4.06 | 3.93 | 4.03 | 4.03 | 4.95% | 46,032 |
| May 2, 2025 | 3.91 | 3.91 | 3.82 | 3.84 | 3.84 | 0.26% | 184,773 |
| May 1, 2025 | 3.91 | 3.91 | 3.81 | 3.83 | 3.83 | -4.96% | 107,895 |
| Apr 30, 2025 | 3.93 | 4.03 | 3.90 | 4.03 | 4.03 | 1.10% | 47,321 |
| Apr 29, 2025 | 4.00 | 4.00 | 3.93 | 3.99 | 3.99 | -0.10% | 116,994 |
| Apr 28, 2025 | 3.90 | 3.99 | 3.87 | 3.99 | 3.99 | 1.53% | 88,110 |
| Apr 25, 2025 | 3.89 | 4.00 | 3.89 | 3.93 | 3.93 | 0.67% | 152,194 |
| Apr 24, 2025 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | 1.14% | 107,612 |
| Apr 23, 2025 | 3.87 | 3.93 | 3.85 | 3.86 | 3.86 | -1.46% | 283,094 |
| Apr 22, 2025 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | -0.33% | 58,159 |
| Apr 21, 2025 | 4.00 | 4.00 | 3.88 | 3.93 | 3.93 | 0.77% | 46,733 |
| Apr 17, 2025 | 3.85 | 3.90 | 3.81 | 3.90 | 3.90 | -6.47% | 216,815 |
| Apr 16, 2025 | 4.24 | 4.29 | 4.09 | 4.17 | 4.17 | 2.21% | 123,416 |
| Apr 15, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 2.26% | 55,981 |
| Apr 14, 2025 | 4.03 | 4.03 | 3.90 | 3.99 | 3.99 | -0.50% | 163,215 |
| Apr 11, 2025 | 3.67 | 4.07 | 3.66 | 4.01 | 4.01 | 8.12% | 149,284 |
| Apr 10, 2025 | 3.55 | 3.71 | 3.55 | 3.71 | 3.71 | 6.43% | 66,734 |
| Apr 9, 2025 | 3.27 | 3.49 | 3.15 | 3.49 | 3.49 | 13.33% | 116,899 |
| Apr 8, 2025 | 3.16 | 3.31 | 3.08 | 3.08 | 3.08 | 1.02% | 58,893 |
| Apr 7, 2025 | 2.89 | 3.17 | 2.89 | 3.04 | 3.04 | 0.69% | 35,805 |
| Apr 4, 2025 | 3.32 | 3.32 | 3.01 | 3.02 | 3.02 | -15.08% | 93,656 |
| Apr 3, 2025 | 3.34 | 3.58 | 3.34 | 3.56 | 3.56 | 3.28% | 76,930 |
| Apr 2, 2025 | 3.43 | 3.48 | 3.31 | 3.45 | 3.45 | 1.38% | 18,236 |
| Apr 1, 2025 | 3.37 | 3.50 | 3.37 | 3.40 | 3.40 | -0.58% | 69,154 |
| Mar 31, 2025 | 3.46 | 3.46 | 3.34 | 3.42 | 3.42 | 0.59% | 111,049 |
| Mar 28, 2025 | 3.51 | 3.55 | 3.40 | 3.40 | 3.40 | -1.62% | 83,276 |
| Mar 27, 2025 | 3.37 | 3.59 | 3.36 | 3.46 | 3.46 | 4.98% | 133,751 |
| Mar 26, 2025 | 3.28 | 3.42 | 3.28 | 3.29 | 3.29 | -0.54% | 227,316 |
| Mar 25, 2025 | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | 1.22% | 33,276 |
| Mar 24, 2025 | 3.28 | 3.29 | 3.25 | 3.27 | 3.27 | 0.37% | 35,769 |
| Mar 21, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -4.18% | 53,417 |
| Mar 20, 2025 | 3.48 | 3.49 | 3.32 | 3.40 | 3.40 | -3.33% | 84,311 |
| Mar 19, 2025 | 3.51 | 3.52 | 3.45 | 3.52 | 3.52 | -1.21% | 38,775 |
| Mar 18, 2025 | 3.54 | 3.65 | 3.52 | 3.56 | 3.56 | -0.67% | 114,223 |
| Mar 17, 2025 | 3.47 | 3.58 | 3.46 | 3.58 | 3.58 | 4.31% | 24,592 |
| Mar 14, 2025 | 3.33 | 3.44 | 3.32 | 3.44 | 3.44 | 2.57% | 63,793 |
| Mar 13, 2025 | 3.23 | 3.35 | 3.23 | 3.35 | 3.35 | 2.45% | 35,638 |
| Mar 12, 2025 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | 0.12% | 15,665 |
| Mar 11, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 2.96% | 48,002 |
| Mar 10, 2025 | 3.35 | 3.35 | 3.11 | 3.17 | 3.17 | -3.29% | 106,291 |
| Mar 7, 2025 | 3.34 | 3.38 | 3.28 | 3.28 | 3.28 | -1.91% | 45,292 |
| Mar 6, 2025 | 3.27 | 3.36 | 3.27 | 3.34 | 3.34 | 2.11% | 84,633 |
| Mar 5, 2025 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | 2.99% | 68,271 |