Allied Gold Corporation (TSX:AAUC)
Canada flag Canada · Delayed Price · Currency is CAD
5.40
-0.36 (-6.25%)
Apr 17, 2025, 4:00 PM EDT

Allied Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20255.355.415.255.405.40-6.25%3,939,583
Apr 16, 20255.775.985.595.765.760.52%957,400
Apr 15, 20255.555.735.505.735.733.24%884,400
Apr 14, 20255.255.635.185.555.55-0.18%1,391,800
Apr 11, 20255.385.655.085.565.566.92%1,015,900
Apr 10, 20254.905.214.905.205.205.05%812,413
Apr 9, 20254.605.004.404.954.9512.24%876,048
Apr 8, 20254.574.734.334.414.411.85%844,200
Apr 7, 20254.304.544.084.334.330.93%651,122
Apr 4, 20254.864.904.274.294.29-14.37%671,400
Apr 3, 20254.685.064.645.015.011.21%875,741
Apr 2, 20254.854.984.714.954.951.02%331,032
Apr 1, 20254.895.034.764.904.90-567,705
Mar 31, 20254.984.984.784.904.901.03%541,142
Mar 28, 20255.065.094.834.854.85-2.61%444,700
Mar 27, 20254.835.154.784.984.984.18%628,400
Mar 26, 20254.774.894.674.784.780.84%484,000
Mar 25, 20254.704.764.674.744.742.16%683,100
Mar 24, 20254.664.754.624.644.64-0.64%281,700
Mar 21, 20254.794.794.644.674.67-3.31%303,100
Mar 20, 20254.965.014.754.834.83-4.17%490,700
Mar 19, 20255.115.114.925.045.04-0.79%350,400
Mar 18, 20255.195.265.005.085.08-0.78%842,310
Mar 17, 20254.965.184.955.125.122.81%509,700
Mar 14, 20254.854.994.764.984.983.97%1,313,200
Mar 13, 20254.734.864.614.794.791.91%1,354,507
Mar 12, 20254.704.744.634.704.70-310,800
Mar 11, 20254.654.704.644.704.702.17%652,100
Mar 10, 20254.664.664.474.604.60-2.34%667,147
Mar 7, 20254.804.884.624.714.71-2.48%275,300
Mar 6, 20254.674.854.594.834.832.11%517,043
Mar 5, 20254.534.744.534.734.734.19%403,100
Mar 4, 20254.704.724.494.544.54-3.61%510,900
Mar 3, 20254.724.804.644.714.71-600,300
Feb 28, 20254.614.724.554.714.71-946,900
Feb 27, 20254.804.914.604.714.71-3.29%876,300
Feb 26, 20254.404.904.294.874.8710.43%1,061,519
Feb 25, 20254.704.724.334.414.41-2.86%1,223,229
Feb 24, 20254.534.564.414.544.541.79%628,336
Feb 21, 20254.494.524.284.464.46-1.11%485,900
Feb 20, 20254.504.554.394.514.513.68%552,800
Feb 19, 20254.644.644.344.354.35-5.43%488,800
Feb 18, 20254.604.624.514.604.601.77%478,038
Feb 14, 20254.814.954.524.524.52-6.80%447,202
Feb 13, 20254.834.874.774.854.851.25%363,512
Feb 12, 20254.854.894.764.794.79-1.64%297,200
Feb 11, 20254.875.004.854.874.87-2.01%328,939
Feb 10, 20254.855.004.834.974.974.63%481,623
Feb 7, 20254.885.004.724.754.75-2.46%291,544
Feb 6, 20255.005.034.814.874.87-2.99%525,546