Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	33.78	33.87	32.93	33.44	33.44	-1.42%	100,028
Dec 23, 2025	34.58	34.58	33.41	33.92	33.92	-1.08%	354,928
Dec 22, 2025	33.00	34.36	32.92	34.29	34.29	6.26%	701,272
Dec 19, 2025	31.50	32.67	31.50	32.27	32.27	3.30%	4,971,387
Dec 18, 2025	31.07	31.93	30.75	31.24	31.24	-0.51%	773,540
Dec 17, 2025	31.26	31.59	30.85	31.40	31.40	2.21%	534,143
Dec 16, 2025	32.07	32.32	30.53	30.72	30.72	-4.66%	662,224
Dec 15, 2025	32.00	32.79	31.49	32.22	32.22	1.96%	495,025
Dec 12, 2025	31.88	32.25	31.00	31.60	31.60	1.48%	541,216
Dec 11, 2025	30.07	31.23	29.79	31.14	31.14	3.49%	417,378
Dec 10, 2025	30.12	30.17	29.13	30.09	30.09	-1.02%	350,727
Dec 9, 2025	29.92	30.84	29.75	30.40	30.40	1.60%	367,860
Dec 8, 2025	30.78	31.12	29.87	29.92	29.92	-2.51%	372,790
Dec 5, 2025	31.17	31.51	30.56	30.69	30.69	0.03%	350,235
Dec 4, 2025	30.55	31.16	30.49	30.68	30.68	0.10%	367,383
Dec 3, 2025	30.00	31.22	29.97	30.65	30.65	4.43%	750,153
Dec 2, 2025	29.37	29.75	28.50	29.35	29.35	-0.74%	674,669
Dec 1, 2025	30.00	30.00	28.53	29.57	29.57	0.37%	468,854
Nov 28, 2025	27.81	30.00	27.81	29.46	29.46	9.23%	497,332
Nov 27, 2025	27.05	27.10	26.75	26.97	26.97	-	95,355
Nov 26, 2025	24.94	27.00	24.94	26.97	26.97	9.72%	400,142
Nov 25, 2025	24.13	24.71	23.88	24.58	24.58	2.97%	777,935
Nov 24, 2025	23.02	23.92	23.02	23.87	23.87	4.60%	560,596
Nov 21, 2025	22.37	23.06	22.02	22.82	22.82	1.24%	510,422
Nov 20, 2025	24.13	24.28	22.52	22.54	22.54	-4.00%	385,831
Nov 19, 2025	23.85	24.12	23.15	23.48	23.48	0.21%	268,304
Nov 18, 2025	23.30	23.62	22.88	23.43	23.43	1.08%	305,647
Nov 17, 2025	23.07	23.71	22.95	23.18	23.18	0.56%	544,320
Nov 14, 2025	22.30	23.16	21.94	23.05	23.05	-1.66%	451,998
Nov 13, 2025	23.75	24.88	23.41	23.44	23.44	-0.59%	820,124
Nov 12, 2025	23.28	24.02	22.90	23.58	23.58	2.08%	879,977
Nov 11, 2025	23.16	23.28	22.64	23.10	23.10	0.65%	385,358
Nov 10, 2025	22.62	23.40	22.62	22.95	22.95	6.15%	486,355
Nov 7, 2025	21.25	21.64	20.98	21.62	21.62	3.25%	727,866
Nov 6, 2025	21.57	22.72	20.92	20.94	20.94	-1.87%	603,943
Nov 5, 2025	21.00	21.62	20.99	21.34	21.34	3.09%	678,594
Nov 4, 2025	21.59	21.59	20.61	20.70	20.70	-5.05%	621,199
Nov 3, 2025	21.50	22.14	21.22	21.80	21.80	2.16%	576,410
Oct 31, 2025	24.51	24.64	20.96	21.34	21.34	-12.51%	1,537,797
Oct 30, 2025	24.00	25.06	23.90	24.39	24.39	1.25%	518,826
Oct 29, 2025	24.61	24.67	23.84	24.09	24.09	0.12%	656,490
Oct 28, 2025	23.89	24.62	23.75	24.06	24.06	-1.92%	462,043
Oct 27, 2025	24.78	25.11	23.64	24.53	24.53	-3.12%	670,488
Oct 24, 2025	24.67	25.32	24.60	25.32	25.32	2.34%	456,677
Oct 23, 2025	25.15	25.18	24.50	24.74	24.74	0.57%	510,058
Oct 22, 2025	23.64	24.77	23.41	24.60	24.60	1.65%	582,072
Oct 21, 2025	25.64	25.64	23.53	24.20	24.20	-9.70%	699,155
Oct 20, 2025	25.96	27.00	25.51	26.80	26.80	5.59%	704,730
Oct 17, 2025	26.56	26.77	24.50	25.38	25.38	-6.24%	861,859
Oct 16, 2025	28.10	28.25	26.54	27.07	27.07	-5.84%	1,115,661