Allied Gold Corporation (TSX:AAUC)
Canada · Delayed Price · Currency is CAD 23.80
+0.27 (1.15%)
Sep 26, 2025, 4:00 PM EDT
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 15.98 | 16.61 | 15.69 | 16.39 | 16.39 | 2.76% | 333,030 |
| Aug 11, 2025 | 16.02 | 16.43 | 15.93 | 15.95 | 15.95 | -0.87% | 497,200 |
| Aug 8, 2025 | 16.85 | 16.97 | 16.07 | 16.09 | 16.09 | -3.07% | 487,534 |
| Aug 7, 2025 | 18.76 | 18.76 | 16.36 | 16.60 | 16.60 | -11.75% | 820,922 |
| Aug 6, 2025 | 18.54 | 18.81 | 18.42 | 18.81 | 18.81 | 1.46% | 697,842 |
| Aug 5, 2025 | 18.80 | 18.89 | 18.36 | 18.54 | 18.54 | 3.40% | 416,900 |
| Aug 1, 2025 | 18.10 | 18.20 | 17.73 | 17.93 | 17.93 | 0.96% | 395,210 |
| Jul 31, 2025 | 17.60 | 17.89 | 17.54 | 17.76 | 17.76 | 1.60% | 186,826 |
| Jul 30, 2025 | 17.75 | 18.04 | 17.45 | 17.48 | 17.48 | -2.67% | 444,529 |
| Jul 29, 2025 | 17.75 | 18.09 | 17.69 | 17.96 | 17.96 | 0.96% | 166,000 |
| Jul 28, 2025 | 18.48 | 18.48 | 17.70 | 17.79 | 17.79 | -2.68% | 357,039 |
| Jul 25, 2025 | 18.29 | 18.50 | 17.85 | 18.28 | 18.28 | -1.24% | 452,217 |
| Jul 24, 2025 | 18.34 | 18.94 | 18.34 | 18.51 | 18.51 | -0.96% | 397,113 |
| Jul 23, 2025 | 19.14 | 19.15 | 18.60 | 18.69 | 18.69 | -2.76% | 268,300 |
| Jul 22, 2025 | 19.25 | 19.25 | 18.69 | 19.22 | 19.22 | 0.68% | 321,200 |
| Jul 21, 2025 | 18.80 | 19.32 | 18.78 | 19.09 | 19.09 | 3.19% | 826,117 |
| Jul 18, 2025 | 18.08 | 18.64 | 17.75 | 18.50 | 18.50 | 2.89% | 519,731 |
| Jul 17, 2025 | 18.11 | 18.11 | 17.54 | 17.98 | 17.98 | -0.83% | 277,800 |