Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2025	18.22	18.81	17.69	18.13	18.13	0.33%	415,426
Jul 15, 2025	18.46	18.46	17.71	18.07	18.07	-1.90%	602,631
Jul 14, 2025	18.74	18.95	18.41	18.42	18.42	-0.65%	395,700
Jul 11, 2025	18.34	18.77	18.26	18.54	18.54	2.26%	398,600
Jul 10, 2025	18.20	18.36	17.93	18.13	18.13	-0.71%	311,700
Jul 9, 2025	18.00	18.32	17.67	18.26	18.26	1.39%	209,527
Jul 8, 2025	19.02	19.06	17.57	18.01	18.01	-5.95%	382,600
Jul 7, 2025	19.00	19.21	18.40	19.15	19.15	0.47%	265,800
Jul 4, 2025	18.69	19.13	18.68	19.06	19.06	2.64%	144,200
Jul 3, 2025	18.30	18.61	18.19	18.57	18.57	0.65%	177,700
Jul 2, 2025	18.45	18.82	18.15	18.45	18.45	0.93%	363,400
Jun 30, 2025	18.10	18.63	18.00	18.28	18.28	0.61%	426,000
Jun 27, 2025	18.29	18.30	17.85	18.17	18.17	-2.26%	194,008
Jun 26, 2025	18.50	18.60	18.26	18.59	18.59	0.92%	135,734
Jun 25, 2025	18.25	18.72	18.19	18.42	18.42	-0.11%	277,200