Allied Gold Corporation (TSX:AAUC)
Canada
· Delayed Price · Currency is CAD 5.47
-0.55 (-9.14%)
May 12, 2025, 4:00 PM EDT
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.85 | 5.90 | 5.43 | 5.47 | 5.47 | -9.14% | 971,276 |
| May 9, 2025 | 5.93 | 6.02 | 5.82 | 6.02 | 6.02 | 3.44% | 632,700 |
| May 8, 2025 | 5.60 | 5.96 | 5.42 | 5.82 | 5.82 | - | 827,700 |
| May 7, 2025 | 5.88 | 5.95 | 5.71 | 5.82 | 5.82 | -3.00% | 755,647 |
| May 6, 2025 | 5.68 | 6.00 | 5.64 | 6.00 | 6.00 | 8.11% | 949,546 |
| May 5, 2025 | 5.50 | 5.62 | 5.40 | 5.55 | 5.55 | 4.32% | 643,747 |
| May 2, 2025 | 5.41 | 5.41 | 5.26 | 5.32 | 5.32 | 0.38% | 568,107 |
| May 1, 2025 | 5.45 | 5.49 | 5.23 | 5.30 | 5.30 | -4.50% | 968,100 |
| Apr 30, 2025 | 5.42 | 5.56 | 5.36 | 5.55 | 5.55 | 0.73% | 1,312,000 |
| Apr 29, 2025 | 5.49 | 5.54 | 5.45 | 5.51 | 5.51 | -0.54% | 543,500 |
| Apr 28, 2025 | 5.41 | 5.54 | 5.35 | 5.54 | 5.54 | 2.21% | 762,820 |
| Apr 25, 2025 | 5.35 | 5.55 | 5.35 | 5.42 | 5.42 | -0.55% | 1,434,605 |
| Apr 24, 2025 | 5.45 | 5.46 | 5.35 | 5.45 | 5.45 | 1.68% | 1,219,400 |
| Apr 23, 2025 | 5.35 | 5.43 | 5.35 | 5.36 | 5.36 | -0.37% | 2,669,328 |
| Apr 22, 2025 | 5.49 | 5.49 | 5.34 | 5.38 | 5.38 | -0.92% | 1,827,400 |
| Apr 21, 2025 | 5.50 | 5.54 | 5.35 | 5.43 | 5.43 | 0.56% | 1,847,610 |
| Apr 17, 2025 | 5.35 | 5.41 | 5.25 | 5.40 | 5.40 | -6.25% | 3,939,600 |
| Apr 16, 2025 | 5.77 | 5.98 | 5.59 | 5.76 | 5.76 | 0.52% | 957,400 |
| Apr 15, 2025 | 5.55 | 5.73 | 5.50 | 5.73 | 5.73 | 3.24% | 884,400 |
| Apr 14, 2025 | 5.25 | 5.63 | 5.18 | 5.55 | 5.55 | -0.18% | 1,391,800 |
| Apr 11, 2025 | 5.38 | 5.65 | 5.08 | 5.56 | 5.56 | 6.92% | 1,015,900 |
| Apr 10, 2025 | 4.90 | 5.21 | 4.90 | 5.20 | 5.20 | 5.05% | 812,413 |
| Apr 9, 2025 | 4.60 | 5.00 | 4.40 | 4.95 | 4.95 | 12.24% | 876,048 |
| Apr 8, 2025 | 4.57 | 4.73 | 4.33 | 4.41 | 4.41 | 1.85% | 844,200 |
| Apr 7, 2025 | 4.30 | 4.54 | 4.08 | 4.33 | 4.33 | 0.93% | 651,122 |
| Apr 4, 2025 | 4.86 | 4.90 | 4.27 | 4.29 | 4.29 | -14.37% | 671,400 |
| Apr 3, 2025 | 4.68 | 5.06 | 4.64 | 5.01 | 5.01 | 1.21% | 875,741 |
| Apr 2, 2025 | 4.85 | 4.98 | 4.71 | 4.95 | 4.95 | 1.02% | 331,032 |
| Apr 1, 2025 | 4.89 | 5.03 | 4.76 | 4.90 | 4.90 | - | 567,705 |
| Mar 31, 2025 | 4.98 | 4.98 | 4.78 | 4.90 | 4.90 | 1.03% | 541,142 |
| Mar 28, 2025 | 5.06 | 5.09 | 4.83 | 4.85 | 4.85 | -2.61% | 444,700 |
| Mar 27, 2025 | 4.83 | 5.15 | 4.78 | 4.98 | 4.98 | 4.18% | 628,400 |
| Mar 26, 2025 | 4.77 | 4.89 | 4.67 | 4.78 | 4.78 | 0.84% | 484,000 |
| Mar 25, 2025 | 4.70 | 4.76 | 4.67 | 4.74 | 4.74 | 2.16% | 683,100 |
| Mar 24, 2025 | 4.66 | 4.75 | 4.62 | 4.64 | 4.64 | -0.64% | 281,700 |
| Mar 21, 2025 | 4.79 | 4.79 | 4.64 | 4.67 | 4.67 | -3.31% | 303,100 |
| Mar 20, 2025 | 4.96 | 5.01 | 4.75 | 4.83 | 4.83 | -4.17% | 490,700 |
| Mar 19, 2025 | 5.11 | 5.11 | 4.92 | 5.04 | 5.04 | -0.79% | 350,400 |
| Mar 18, 2025 | 5.19 | 5.26 | 5.00 | 5.08 | 5.08 | -0.78% | 842,310 |
| Mar 17, 2025 | 4.96 | 5.18 | 4.95 | 5.12 | 5.12 | 2.81% | 509,700 |
| Mar 14, 2025 | 4.85 | 4.99 | 4.76 | 4.98 | 4.98 | 3.97% | 1,313,200 |
| Mar 13, 2025 | 4.73 | 4.86 | 4.61 | 4.79 | 4.79 | 1.91% | 1,354,507 |
| Mar 12, 2025 | 4.70 | 4.74 | 4.63 | 4.70 | 4.70 | - | 310,800 |
| Mar 11, 2025 | 4.65 | 4.70 | 4.64 | 4.70 | 4.70 | 2.17% | 652,100 |
| Mar 10, 2025 | 4.66 | 4.66 | 4.47 | 4.60 | 4.60 | -2.34% | 667,147 |
| Mar 7, 2025 | 4.80 | 4.88 | 4.62 | 4.71 | 4.71 | -2.48% | 275,300 |
| Mar 6, 2025 | 4.67 | 4.85 | 4.59 | 4.83 | 4.83 | 2.11% | 517,043 |
| Mar 5, 2025 | 4.53 | 4.74 | 4.53 | 4.73 | 4.73 | 4.19% | 403,100 |
| Mar 4, 2025 | 4.70 | 4.72 | 4.49 | 4.54 | 4.54 | -3.61% | 510,900 |
| Mar 3, 2025 | 4.72 | 4.80 | 4.64 | 4.71 | 4.71 | - | 600,300 |