Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	30.05	31.57	29.37	30.49	30.49	5.32%	3,055,651
Aug 6, 2026	27.11	29.06	27.08	28.95	28.95	5.27%	1,580,154
Aug 5, 2026	26.80	27.70	26.50	27.50	27.50	4.29%	1,875,879
Aug 4, 2026	26.58	26.97	25.64	26.37	26.37	3.66%	3,603,196
Jul 31, 2026	24.68	25.48	24.10	25.44	25.44	2.37%	2,152,917
Jul 30, 2026	24.27	24.95	24.16	24.85	24.85	3.54%	2,856,786
Jul 29, 2026	24.33	25.34	23.82	24.00	24.00	-18.64%	8,140,872
Jul 28, 2026	29.86	30.82	28.75	29.50	29.50	0.20%	1,954,495
Jul 27, 2026	29.53	29.86	28.86	29.44	29.44	0.31%	1,022,402
Jul 24, 2026	29.83	30.45	29.31	29.35	29.35	-1.61%	734,698
Jul 23, 2026	30.21	30.34	29.62	29.83	29.83	-2.10%	539,275
Jul 22, 2026	29.81	30.97	29.81	30.47	30.47	2.49%	1,908,595
Jul 21, 2026	28.84	29.81	28.30	29.73	29.73	3.88%	1,246,189
Jul 20, 2026	29.50	29.58	28.53	28.62	28.62	-1.55%	587,658
Jul 17, 2026	29.25	29.72	28.25	29.07	29.07	-1.89%	1,035,859
Jul 16, 2026	30.80	30.80	29.12	29.63	29.63	-3.64%	1,798,957
Jul 15, 2026	31.80	31.80	29.99	30.75	30.75	-2.69%	2,169,717
Jul 14, 2026	32.50	32.50	31.47	31.60	31.60	-0.88%	856,551
Jul 13, 2026	32.48	33.04	31.80	31.88	31.88	-3.39%	314,814
Jul 10, 2026	32.34	33.17	32.34	33.00	33.00	0.86%	1,641,141
Jul 9, 2026	32.07	33.03	32.07	32.72	32.72	2.35%	817,266
Jul 8, 2026	32.75	32.97	31.95	31.97	31.97	-4.17%	449,125
Jul 7, 2026	34.26	34.26	33.33	33.36	33.36	-2.85%	259,034
Jul 6, 2026	35.12	35.30	33.75	34.34	34.34	-2.80%	930,281
Jul 3, 2026	34.84	35.50	34.75	35.33	35.33	1.32%	131,727
Jul 2, 2026	34.12	35.20	34.00	34.87	34.87	3.47%	1,031,576
Jun 30, 2026	32.97	34.14	32.65	33.70	33.70	1.69%	1,812,856
Jun 29, 2026	32.25	33.25	31.99	33.14	33.14	1.75%	309,014
Jun 26, 2026	32.22	32.71	31.82	32.57	32.57	1.50%	1,109,746
Jun 25, 2026	33.33	33.33	31.61	32.09	32.09	-2.43%	2,803,304
Jun 24, 2026	34.98	34.98	32.87	32.89	32.89	-6.59%	1,329,775
Jun 23, 2026	36.17	36.55	34.50	35.21	35.21	-3.64%	2,046,473
Jun 22, 2026	36.37	36.62	35.60	36.54	36.54	0.77%	348,302
Jun 19, 2026	36.20	36.33	35.66	36.26	36.26	-	345,031
Jun 18, 2026	36.30	37.29	36.02	36.26	36.26	0.81%	423,701
Jun 17, 2026	37.40	37.91	35.85	35.97	35.97	-3.82%	1,500,794
Jun 16, 2026	37.02	37.76	36.80	37.40	37.40	1.19%	519,385
Jun 15, 2026	35.74	37.21	35.72	36.96	36.96	5.27%	890,471
Jun 12, 2026	35.07	35.37	34.56	35.11	35.11	0.54%	784,297
Jun 11, 2026	34.52	34.99	34.08	34.92	34.92	0.72%	2,208,028
Jun 10, 2026	35.50	35.51	34.58	34.67	34.67	-2.37%	827,388
Jun 9, 2026	35.75	36.09	35.15	35.51	35.51	-0.56%	741,162
Jun 8, 2026	36.00	36.48	35.61	35.71	35.71	-0.17%	358,806
Jun 5, 2026	36.56	36.70	35.77	35.77	35.77	-2.24%	690,464
Jun 4, 2026	36.27	36.89	36.25	36.59	36.59	0.80%	680,341
Jun 3, 2026	35.55	36.69	35.50	36.30	36.30	1.97%	1,503,404
Jun 2, 2026	35.88	35.88	34.89	35.60	35.60	0.79%	773,927
Jun 1, 2026	36.05	36.05	34.48	35.32	35.32	1.20%	1,189,192
May 29, 2026	36.62	37.80	34.50	34.90	34.90	-6.46%	3,660,171
May 28, 2026	37.25	38.13	37.07	37.31	37.31	-1.01%	885,930