Allied Gold Corporation (TSX:AAUC)
Canada
· Delayed Price · Currency is CAD 4.850
-0.130 (-2.61%)
Mar 28, 2025, 3:59 PM EST
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.06 | 5.09 | 4.83 | 4.85 | 4.85 | -2.61% | 444,677 |
| 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 |
| Feb 28, 2025 | 4.61 | 4.72 | 4.55 | 4.71 | 4.71 | - | 946,900 |
| Feb 27, 2025 | 4.80 | 4.91 | 4.60 | 4.71 | 4.71 | -3.29% | 876,300 |
| Feb 26, 2025 | 4.40 | 4.90 | 4.29 | 4.87 | 4.87 | 10.43% | 1,061,519 |
| Feb 25, 2025 | 4.70 | 4.72 | 4.33 | 4.41 | 4.41 | -2.86% | 1,223,229 |
| Feb 24, 2025 | 4.53 | 4.56 | 4.41 | 4.54 | 4.54 | 1.79% | 628,336 |
| Feb 21, 2025 | 4.49 | 4.52 | 4.28 | 4.46 | 4.46 | -1.11% | 485,900 |
| Feb 20, 2025 | 4.50 | 4.55 | 4.39 | 4.51 | 4.51 | 3.68% | 552,800 |
| Feb 19, 2025 | 4.64 | 4.64 | 4.34 | 4.35 | 4.35 | -5.43% | 488,800 |
| Feb 18, 2025 | 4.60 | 4.62 | 4.51 | 4.60 | 4.60 | 1.77% | 478,038 |
| Feb 14, 2025 | 4.81 | 4.95 | 4.52 | 4.52 | 4.52 | -6.80% | 447,202 |
| Feb 13, 2025 | 4.83 | 4.87 | 4.77 | 4.85 | 4.85 | 1.25% | 363,512 |
| Feb 12, 2025 | 4.85 | 4.89 | 4.76 | 4.79 | 4.79 | -1.64% | 297,200 |
| Feb 11, 2025 | 4.87 | 5.00 | 4.85 | 4.87 | 4.87 | -2.01% | 328,939 |
| Feb 10, 2025 | 4.85 | 5.00 | 4.83 | 4.97 | 4.97 | 4.63% | 481,623 |
| Feb 7, 2025 | 4.88 | 5.00 | 4.72 | 4.75 | 4.75 | -2.46% | 291,544 |
| Feb 6, 2025 | 5.00 | 5.03 | 4.81 | 4.87 | 4.87 | -2.99% | 525,546 |
| Feb 5, 2025 | 4.81 | 5.02 | 4.81 | 5.02 | 5.02 | 4.15% | 854,200 |
| Feb 4, 2025 | 4.70 | 4.84 | 4.62 | 4.82 | 4.82 | 2.99% | 507,600 |
| Feb 3, 2025 | 4.51 | 4.69 | 4.49 | 4.68 | 4.68 | 2.86% | 744,802 |
| Jan 31, 2025 | 4.63 | 4.65 | 4.49 | 4.55 | 4.55 | -1.09% | 486,741 |
| Jan 30, 2025 | 4.10 | 4.68 | 4.09 | 4.60 | 4.60 | 12.75% | 1,228,000 |
| Jan 29, 2025 | 3.98 | 4.15 | 3.97 | 4.08 | 4.08 | 2.26% | 582,122 |
| Jan 28, 2025 | 3.95 | 3.99 | 3.82 | 3.99 | 3.99 | 1.01% | 488,122 |
| Jan 27, 2025 | 3.95 | 4.00 | 3.85 | 3.95 | 3.95 | -1.00% | 377,733 |
| Jan 24, 2025 | 3.95 | 4.11 | 3.92 | 3.99 | 3.99 | 1.79% | 658,400 |
| Jan 23, 2025 | 3.52 | 3.94 | 3.46 | 3.92 | 3.92 | 10.42% | 869,400 |
| Jan 22, 2025 | 3.40 | 3.58 | 3.39 | 3.55 | 3.55 | 5.03% | 457,022 |
| Jan 21, 2025 | 3.40 | 3.43 | 3.34 | 3.38 | 3.38 | -0.29% | 254,940 |
| Jan 20, 2025 | 3.38 | 3.40 | 3.33 | 3.39 | 3.39 | 0.30% | 65,000 |
| Jan 17, 2025 | 3.35 | 3.40 | 3.25 | 3.38 | 3.38 | 0.90% | 254,412 |