Allied Gold Corporation (TSX:AAUC)
Canada · Delayed Price · Currency is CAD 25.32
+0.58 (2.34%)
Oct 24, 2025, 4:00 PM EDT
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25.15 | 25.18 | 24.50 | 24.74 | 24.74 | 0.57% | 510,058 |
| Oct 22, 2025 | 23.64 | 24.77 | 23.41 | 24.60 | 24.60 | 1.65% | 582,100 |
| Oct 21, 2025 | 25.64 | 25.64 | 23.53 | 24.20 | 24.20 | -9.70% | 699,200 |
| Oct 20, 2025 | 25.96 | 27.00 | 25.51 | 26.80 | 26.80 | 5.59% | 704,730 |
| Oct 17, 2025 | 26.56 | 26.77 | 24.50 | 25.38 | 25.38 | -6.24% | 861,900 |
| Oct 16, 2025 | 28.10 | 28.25 | 26.54 | 27.07 | 27.07 | -5.84% | 1,115,700 |
| Oct 15, 2025 | 27.17 | 28.76 | 27.10 | 28.75 | 28.75 | 8.25% | 1,021,335 |
| Oct 14, 2025 | 25.92 | 27.00 | 25.69 | 26.56 | 26.56 | 6.97% | 467,540 |
| Oct 10, 2025 | 25.12 | 25.37 | 24.68 | 24.83 | 24.83 | - | 226,900 |
| Oct 9, 2025 | 26.45 | 26.45 | 24.71 | 24.83 | 24.83 | -5.45% | 355,843 |
| Oct 8, 2025 | 26.01 | 26.43 | 25.65 | 26.26 | 26.26 | 2.38% | 431,926 |
| Oct 7, 2025 | 25.09 | 25.72 | 25.00 | 25.65 | 25.65 | 2.19% | 349,518 |
| Oct 6, 2025 | 25.15 | 25.82 | 25.00 | 25.10 | 25.10 | -1.22% | 269,200 |
| Oct 3, 2025 | 25.40 | 25.74 | 24.88 | 25.41 | 25.41 | -0.94% | 475,100 |
| Oct 2, 2025 | 24.95 | 26.24 | 24.14 | 25.65 | 25.65 | 4.87% | 836,300 |
| Oct 1, 2025 | 24.38 | 25.09 | 24.38 | 24.46 | 24.46 | 0.58% | 310,100 |
| Sep 30, 2025 | 24.23 | 24.70 | 24.00 | 24.32 | 24.32 | -0.21% | 319,600 |
| Sep 29, 2025 | 24.13 | 24.55 | 23.76 | 24.37 | 24.37 | 2.39% | 260,700 |
| Sep 26, 2025 | 23.65 | 24.00 | 23.41 | 23.80 | 23.80 | 1.15% | 299,002 |
| Sep 25, 2025 | 23.56 | 23.68 | 23.02 | 23.53 | 23.53 | 0.04% | 307,820 |
| Sep 24, 2025 | 23.87 | 24.26 | 23.00 | 23.52 | 23.52 | -1.18% | 326,900 |
| Sep 23, 2025 | 23.50 | 23.90 | 23.33 | 23.80 | 23.80 | 3.43% | 477,200 |
| Sep 22, 2025 | 21.75 | 23.01 | 21.70 | 23.01 | 23.01 | 6.23% | 706,000 |
| Sep 19, 2025 | 21.42 | 21.76 | 21.37 | 21.66 | 21.66 | 1.74% | 5,681,547 |
| Sep 18, 2025 | 20.69 | 21.50 | 20.27 | 21.29 | 21.29 | 2.41% | 555,311 |
| Sep 17, 2025 | 20.50 | 21.24 | 20.50 | 20.79 | 20.79 | 0.10% | 446,000 |
| Sep 16, 2025 | 21.57 | 21.65 | 20.73 | 20.77 | 20.77 | -3.93% | 332,200 |
| Sep 15, 2025 | 21.50 | 21.75 | 21.40 | 21.62 | 21.62 | 0.84% | 856,500 |
| Sep 12, 2025 | 21.50 | 21.50 | 21.34 | 21.44 | 21.44 | -0.23% | 1,019,800 |
| Sep 11, 2025 | 21.40 | 21.55 | 20.90 | 21.49 | 21.49 | 0.09% | 486,614 |
| Sep 10, 2025 | 20.99 | 21.47 | 20.80 | 21.47 | 21.47 | 2.24% | 354,443 |
| Sep 9, 2025 | 21.50 | 21.60 | 20.77 | 21.00 | 21.00 | -2.05% | 370,100 |
| Sep 8, 2025 | 21.00 | 21.48 | 20.68 | 21.44 | 21.44 | 2.93% | 684,100 |
| Sep 5, 2025 | 19.96 | 20.90 | 19.76 | 20.83 | 20.83 | 5.52% | 848,008 |
| Sep 4, 2025 | 19.69 | 19.78 | 19.39 | 19.74 | 19.74 | -1.35% | 414,100 |
| Sep 3, 2025 | 19.86 | 20.22 | 19.63 | 20.01 | 20.01 | 2.35% | 576,628 |
| Sep 2, 2025 | 19.48 | 19.77 | 19.06 | 19.55 | 19.55 | 1.56% | 576,618 |
| Aug 29, 2025 | 19.11 | 19.30 | 18.92 | 19.25 | 19.25 | 0.89% | 366,145 |
| Aug 28, 2025 | 19.28 | 19.28 | 19.00 | 19.08 | 19.08 | -0.63% | 154,447 |
| Aug 27, 2025 | 19.40 | 19.40 | 18.80 | 19.20 | 19.20 | 0.10% | 262,000 |
| Aug 26, 2025 | 18.61 | 19.26 | 18.61 | 19.18 | 19.18 | 2.79% | 710,813 |
| Aug 25, 2025 | 18.75 | 19.00 | 18.64 | 18.66 | 18.66 | -0.11% | 225,500 |
| Aug 22, 2025 | 18.34 | 18.92 | 18.11 | 18.68 | 18.68 | 2.64% | 234,200 |
| Aug 21, 2025 | 18.28 | 18.55 | 18.12 | 18.20 | 18.20 | -0.22% | 326,800 |
| Aug 20, 2025 | 18.00 | 18.44 | 17.99 | 18.24 | 18.24 | 2.41% | 517,500 |
| Aug 19, 2025 | 18.23 | 18.23 | 17.40 | 17.81 | 17.81 | -1.11% | 435,143 |
| Aug 18, 2025 | 16.81 | 18.04 | 16.81 | 18.01 | 18.01 | 6.51% | 708,800 |
| Aug 15, 2025 | 16.72 | 16.99 | 16.42 | 16.91 | 16.91 | 2.48% | 231,500 |
| Aug 14, 2025 | 16.65 | 16.88 | 16.47 | 16.50 | 16.50 | -0.18% | 327,212 |
| Aug 13, 2025 | 16.39 | 16.76 | 16.00 | 16.53 | 16.53 | 0.85% | 296,838 |