Allied Gold Corporation (TSX: AAUC)
Canada
· Delayed Price · Currency is CAD 3.380
+0.080 (2.42%)
Dec 20, 2024, 4:00 PM EST
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 3.31 | 3.37 | 3.24 | 3.27 | 3.27 | -0.91% | 3,538,108 |
| Sep 26, 2024 | 3.32 | 3.33 | 3.25 | 3.30 | 3.30 | -0.30% | 5,587,031 |
| Sep 25, 2024 | 3.37 | 3.38 | 3.24 | 3.31 | 3.31 | -1.78% | 561,300 |
| Sep 24, 2024 | 3.39 | 3.40 | 3.32 | 3.37 | 3.37 | 0.60% | 408,317 |
| Sep 23, 2024 | 3.45 | 3.51 | 3.34 | 3.35 | 3.35 | -3.18% | 310,500 |
| Sep 20, 2024 | 3.40 | 3.52 | 3.40 | 3.46 | 3.46 | 2.37% | 523,800 |
| Sep 19, 2024 | 3.43 | 3.43 | 3.31 | 3.38 | 3.38 | - | 435,400 |
| Sep 18, 2024 | 3.40 | 3.50 | 3.35 | 3.38 | 3.38 | -0.59% | 541,639 |
| Sep 17, 2024 | 3.33 | 3.40 | 3.27 | 3.40 | 3.40 | 1.49% | 714,900 |
| Sep 16, 2024 | 3.41 | 3.43 | 3.33 | 3.35 | 3.35 | -1.18% | 871,100 |
| Sep 13, 2024 | 3.20 | 3.40 | 3.20 | 3.39 | 3.39 | 5.28% | 612,700 |
| Sep 12, 2024 | 3.10 | 3.28 | 3.04 | 3.22 | 3.22 | 6.27% | 762,612 |
| Sep 11, 2024 | 2.89 | 3.06 | 2.85 | 3.03 | 3.03 | 5.94% | 431,219 |
| Sep 10, 2024 | 2.94 | 2.94 | 2.82 | 2.86 | 2.86 | -0.69% | 86,400 |
| Sep 9, 2024 | 2.75 | 2.90 | 2.75 | 2.88 | 2.88 | 5.49% | 136,524 |
| Sep 6, 2024 | 2.74 | 2.78 | 2.69 | 2.73 | 2.73 | 0.74% | 148,540 |
| Sep 5, 2024 | 2.83 | 2.84 | 2.70 | 2.71 | 2.71 | -2.87% | 249,505 |
| Sep 4, 2024 | 2.92 | 2.92 | 2.78 | 2.79 | 2.79 | -3.79% | 411,946 |
| Sep 3, 2024 | 3.00 | 3.04 | 2.86 | 2.90 | 2.90 | -5.23% | 374,700 |
| Aug 30, 2024 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -1.61% | 135,303 |
| Aug 29, 2024 | 3.09 | 3.15 | 3.09 | 3.11 | 3.11 | - | 54,948 |
| Aug 28, 2024 | 3.11 | 3.15 | 3.07 | 3.11 | 3.11 | -1.27% | 65,201 |
| Aug 27, 2024 | 3.22 | 3.24 | 3.15 | 3.15 | 3.15 | -3.08% | 73,800 |
| Aug 26, 2024 | 3.27 | 3.30 | 3.19 | 3.25 | 3.25 | -1.52% | 54,900 |
| Aug 23, 2024 | 3.31 | 3.36 | 3.28 | 3.30 | 3.30 | - | 200,100 |
| Aug 22, 2024 | 3.48 | 3.49 | 3.28 | 3.30 | 3.30 | -5.17% | 119,600 |
| Aug 21, 2024 | 3.57 | 3.57 | 3.44 | 3.48 | 3.48 | -2.52% | 468,800 |
| Aug 20, 2024 | 3.50 | 3.61 | 3.45 | 3.57 | 3.57 | 2.59% | 961,800 |
| Aug 19, 2024 | 3.34 | 3.48 | 3.25 | 3.48 | 3.48 | 3.88% | 110,209 |
| Aug 16, 2024 | 3.19 | 3.43 | 3.19 | 3.35 | 3.35 | 8.06% | 1,824,406 |
| Aug 15, 2024 | 3.13 | 3.17 | 3.09 | 3.10 | 3.10 | -0.96% | 333,700 |
| Aug 14, 2024 | 3.10 | 3.14 | 3.04 | 3.13 | 3.13 | 1.62% | 104,913 |
| Aug 13, 2024 | 3.06 | 3.15 | 3.05 | 3.08 | 3.08 | 0.98% | 72,037 |
| Aug 12, 2024 | 2.97 | 3.10 | 2.96 | 3.05 | 3.05 | 3.04% | 241,506 |
| Aug 9, 2024 | 2.95 | 3.02 | 2.95 | 2.96 | 2.96 | 0.34% | 56,601 |
| Aug 8, 2024 | 2.93 | 3.00 | 2.88 | 2.95 | 2.95 | 3.87% | 105,600 |
| Aug 7, 2024 | 2.99 | 3.01 | 2.83 | 2.84 | 2.84 | -5.02% | 126,000 |
| Aug 6, 2024 | 3.11 | 3.12 | 2.97 | 2.99 | 2.99 | -5.38% | 192,100 |
| Aug 2, 2024 | 3.16 | 3.25 | 3.15 | 3.16 | 3.16 | -1.25% | 249,100 |
| Aug 1, 2024 | 3.33 | 3.35 | 3.15 | 3.20 | 3.20 | -2.14% | 79,740 |
| Jul 31, 2024 | 3.21 | 3.35 | 3.21 | 3.27 | 3.27 | 1.24% | 96,900 |