Allied Gold Corporation (TSX:AAUC)
Canada
· Delayed Price · Currency is CAD 4.460
-0.050 (-1.11%)
Feb 21, 2025, 4:00 PM EST
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.49 | 4.52 | 4.28 | 4.46 | 4.46 | -1.11% | 485,897 |
| 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 |
| Jan 16, 2025 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | -0.59% | 402,436 |
| Jan 15, 2025 | 3.45 | 3.48 | 3.32 | 3.37 | 3.37 | -2.32% | 381,400 |
| Jan 14, 2025 | 3.43 | 3.53 | 3.41 | 3.45 | 3.45 | 1.47% | 299,500 |
| Jan 13, 2025 | 3.40 | 3.44 | 3.33 | 3.40 | 3.40 | -1.16% | 309,343 |
| Jan 10, 2025 | 3.48 | 3.50 | 3.40 | 3.44 | 3.44 | -0.29% | 252,339 |
| Jan 9, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -1.43% | 325,725 |
| Jan 8, 2025 | 3.59 | 3.61 | 3.48 | 3.50 | 3.50 | -2.23% | 639,700 |
| Jan 7, 2025 | 3.58 | 3.66 | 3.54 | 3.58 | 3.58 | 1.42% | 270,400 |
| Jan 6, 2025 | 3.58 | 3.58 | 3.49 | 3.53 | 3.53 | -1.67% | 217,508 |
| Jan 3, 2025 | 3.75 | 3.76 | 3.59 | 3.59 | 3.59 | -5.53% | 235,027 |
| Jan 2, 2025 | 3.45 | 3.81 | 3.45 | 3.80 | 3.80 | 11.44% | 300,209 |
| Dec 31, 2024 | 3.29 | 3.42 | 3.28 | 3.41 | 3.41 | 3.65% | 211,014 |
| Dec 30, 2024 | 3.37 | 3.37 | 3.24 | 3.29 | 3.29 | -2.37% | 157,143 |
| Dec 27, 2024 | 3.38 | 3.40 | 3.31 | 3.37 | 3.37 | -0.59% | 125,100 |
| Dec 24, 2024 | 3.38 | 3.41 | 3.35 | 3.39 | 3.39 | - | 94,844 |
| Dec 23, 2024 | 3.32 | 3.45 | 3.32 | 3.39 | 3.39 | 0.30% | 253,936 |
| Dec 20, 2024 | 3.31 | 3.42 | 3.27 | 3.38 | 3.38 | 2.42% | 980,914 |
| Dec 19, 2024 | 3.31 | 3.46 | 3.29 | 3.30 | 3.30 | -0.30% | 683,500 |
| Dec 18, 2024 | 3.41 | 3.49 | 3.31 | 3.31 | 3.31 | -3.22% | 496,200 |
| Dec 17, 2024 | 3.45 | 3.50 | 3.37 | 3.42 | 3.42 | -2.01% | 430,229 |
| Dec 16, 2024 | 3.50 | 3.53 | 3.45 | 3.49 | 3.49 | -0.29% | 490,901 |
| Dec 13, 2024 | 3.50 | 3.55 | 3.41 | 3.50 | 3.50 | -0.28% | 1,837,745 |
| Dec 12, 2024 | 3.60 | 3.63 | 3.47 | 3.51 | 3.51 | -3.84% | 475,500 |
| Dec 11, 2024 | 3.45 | 3.65 | 3.43 | 3.65 | 3.65 | 4.89% | 777,246 |
| Dec 10, 2024 | 3.46 | 3.52 | 3.44 | 3.48 | 3.48 | 0.58% | 567,800 |
| Dec 9, 2024 | 3.48 | 3.52 | 3.44 | 3.46 | 3.46 | 2.06% | 568,800 |
| Dec 6, 2024 | 3.48 | 3.52 | 3.38 | 3.39 | 3.39 | -1.17% | 806,133 |
| Dec 5, 2024 | 3.48 | 3.50 | 3.39 | 3.43 | 3.43 | -2.00% | 305,300 |
| Dec 4, 2024 | 3.42 | 3.50 | 3.39 | 3.50 | 3.50 | 2.34% | 491,300 |
| Dec 3, 2024 | 3.40 | 3.56 | 3.35 | 3.42 | 3.42 | 1.48% | 415,000 |
| Dec 2, 2024 | 3.45 | 3.46 | 3.32 | 3.37 | 3.37 | -1.75% | 473,500 |
| Nov 29, 2024 | 3.36 | 3.44 | 3.35 | 3.43 | 3.43 | 3.31% | 307,437 |
| Nov 28, 2024 | 3.23 | 3.34 | 3.23 | 3.32 | 3.32 | 3.43% | 121,500 |
| Nov 27, 2024 | 3.24 | 3.32 | 3.21 | 3.21 | 3.21 | -0.62% | 239,100 |
| Nov 26, 2024 | 3.23 | 3.30 | 3.16 | 3.23 | 3.23 | 0.62% | 583,305 |
| Nov 25, 2024 | 3.35 | 3.36 | 3.18 | 3.21 | 3.21 | -6.69% | 4,642,010 |
| Nov 22, 2024 | 3.40 | 3.50 | 3.34 | 3.44 | 3.44 | 1.47% | 428,930 |
| Nov 21, 2024 | 3.30 | 3.41 | 3.27 | 3.39 | 3.39 | 2.42% | 422,900 |
| Nov 20, 2024 | 3.35 | 3.38 | 3.29 | 3.31 | 3.31 | -0.90% | 303,440 |
| Nov 19, 2024 | 3.26 | 3.37 | 3.26 | 3.34 | 3.34 | 3.41% | 385,834 |
| Nov 18, 2024 | 3.11 | 3.30 | 3.11 | 3.23 | 3.23 | 8.03% | 495,215 |
| Nov 15, 2024 | 3.17 | 3.17 | 2.98 | 2.99 | 2.99 | -4.47% | 707,000 |
| Nov 14, 2024 | 3.01 | 3.20 | 3.01 | 3.13 | 3.13 | 1.95% | 664,600 |
| Nov 13, 2024 | 3.11 | 3.16 | 2.99 | 3.07 | 3.07 | -0.97% | 977,332 |
| Nov 12, 2024 | 3.25 | 3.25 | 3.05 | 3.10 | 3.10 | -5.20% | 1,035,320 |
| Nov 11, 2024 | 3.40 | 3.40 | 3.14 | 3.27 | 3.27 | -7.37% | 1,372,800 |
| Nov 8, 2024 | 3.75 | 3.75 | 3.49 | 3.53 | 3.53 | -7.59% | 854,111 |
| Nov 7, 2024 | 3.74 | 3.87 | 3.64 | 3.82 | 3.82 | 5.23% | 943,000 |
| Nov 6, 2024 | 3.56 | 3.66 | 3.51 | 3.63 | 3.63 | -3.71% | 574,200 |
| Nov 5, 2024 | 3.75 | 3.81 | 3.69 | 3.77 | 3.77 | 1.62% | 245,729 |
| Nov 4, 2024 | 3.72 | 3.81 | 3.69 | 3.71 | 3.71 | -1.07% | 436,600 |
| Nov 1, 2024 | 3.70 | 3.78 | 3.67 | 3.75 | 3.75 | 1.35% | 362,425 |
| Oct 31, 2024 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -3.65% | 169,606 |
| Oct 30, 2024 | 3.86 | 3.89 | 3.78 | 3.84 | 3.84 | -0.78% | 285,617 |
| Oct 29, 2024 | 3.78 | 3.90 | 3.78 | 3.87 | 3.87 | 1.57% | 422,400 |
| Oct 28, 2024 | 3.92 | 3.97 | 3.77 | 3.81 | 3.81 | -4.51% | 487,017 |
| Oct 25, 2024 | 3.98 | 4.10 | 3.98 | 3.99 | 3.99 | -0.99% | 696,240 |
| Oct 24, 2024 | 3.92 | 4.04 | 3.86 | 4.03 | 4.03 | 2.03% | 820,500 |
| Oct 23, 2024 | 3.85 | 3.97 | 3.75 | 3.95 | 3.95 | - | 1,075,429 |
| Oct 22, 2024 | 3.70 | 3.99 | 3.68 | 3.95 | 3.95 | 6.76% | 891,635 |
| Oct 21, 2024 | 3.70 | 3.79 | 3.52 | 3.70 | 3.70 | 1.09% | 1,150,800 |
| Oct 18, 2024 | 3.40 | 3.69 | 3.35 | 3.66 | 3.66 | 8.61% | 1,982,214 |
| Oct 17, 2024 | 3.33 | 3.45 | 3.29 | 3.37 | 3.37 | 0.60% | 481,646 |
| Oct 16, 2024 | 3.32 | 3.38 | 3.30 | 3.35 | 3.35 | 2.13% | 488,300 |
| Oct 15, 2024 | 3.21 | 3.32 | 3.21 | 3.28 | 3.28 | 1.55% | 548,900 |
| Oct 11, 2024 | 3.16 | 3.24 | 3.14 | 3.23 | 3.23 | 3.19% | 1,736,435 |
| Oct 10, 2024 | 3.10 | 3.15 | 3.09 | 3.13 | 3.13 | 0.97% | 1,539,600 |
| Oct 9, 2024 | 3.07 | 3.10 | 3.05 | 3.10 | 3.10 | 0.98% | 1,022,724 |
| Oct 8, 2024 | 3.10 | 3.11 | 3.05 | 3.07 | 3.07 | -0.97% | 1,400,603 |
| Oct 7, 2024 | 3.15 | 3.15 | 3.05 | 3.10 | 3.10 | -2.21% | 839,500 |
| Oct 4, 2024 | 3.14 | 3.26 | 3.12 | 3.17 | 3.17 | 0.96% | 1,118,503 |
| Oct 3, 2024 | 3.15 | 3.16 | 3.10 | 3.14 | 3.14 | -10.29% | 5,381,100 |
| Oct 2, 2024 | 3.38 | 3.54 | 3.37 | 3.50 | 3.50 | 4.79% | 259,002 |
| Oct 1, 2024 | 3.20 | 3.42 | 3.20 | 3.34 | 3.34 | 3.73% | 808,017 |
| Sep 30, 2024 | 3.32 | 3.34 | 3.17 | 3.22 | 3.22 | -1.53% | 2,342,200 |