Allegiant Gold Ltd. (AUXXD)
OTCMKTS · Delayed Price · Currency is USD
0.4054
-0.0037 (-0.90%)
At close: Jul 18, 2025
Allegiant Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -0.90% | 73,773 |
| Jul 17, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 2.33% | 117,593 |
| Jul 16, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.58% | 2,725 |
| Jul 15, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 4.31% | 164,032 |
| Jul 14, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.02% | 4,523 |
| Jul 11, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 239,198 |
| Jul 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 9.28% | 155,262 |
| Jul 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.88% | 2,083 |
| Jul 8, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -4.26% | 50,500 |
| Jul 3, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 0.50% | 5,495 |
| Jul 2, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 23.03% | 129,698 |
| Jul 1, 2025 | 0.43 | 0.43 | 0.32 | 0.32 | 0.32 | -13.68% | 20,420 |
| Jun 30, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -1.53% | 105,056 |
| Jun 27, 2025 | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | 18.75% | 113,881 |
| Jun 26, 2025 | 0.28 | 0.32 | 0.27 | 0.32 | 0.32 | 14.29% | 776,660 |
| Jun 25, 2025 | 0.30 | 0.32 | 0.27 | 0.28 | 0.28 | -4.14% | 708,500 |
| Jun 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.28% | 148,150 |
| Jun 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.00% | 110,460 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.81% | 77,556 |
| Jun 18, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -5.90% | 68,567 |
| Jun 17, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 7.10% | 256,740 |
| Jun 16, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -6.20% | 420,341 |
| Jun 13, 2025 | 0.33 | 0.33 | 0.28 | 0.30 | 0.30 | -6.69% | 27,611 |
| Jun 12, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -8.57% | 89,901 |
| Jun 11, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 9.37% | 69,840 |
| Jun 10, 2025 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 12.52% | 235,958 |
| Jun 9, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -2.94% | 50,372 |
| Jun 6, 2025 | 0.24 | 0.30 | 0.24 | 0.29 | 0.29 | 19.20% | 481,923 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.20% | 17,576 |
| Jun 4, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.12% | 9,650 |
| Jun 3, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 30.83% | 24,303 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 17.65% | 3,043 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.00% | 47,301 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.83% | 10,892 |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.42% | 2,075 |
| May 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 10,500 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 1,500 |
| May 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.44% | 101,775 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.26% | 750 |
| May 20, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.63% | 990 |
| May 19, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 11.30% | 556 |
| May 16, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | 1.50% | 956 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.74% | 750 |
| May 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.58% | 8,725 |
| May 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.76% | 4,125 |
| May 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -14.40% | 20,750 |
| May 9, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.33% | 15,400 |
| May 8, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.23% | 4,010 |
| May 6, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -3.76% | 3,340 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 6.28% | 49,873 |