Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	37.86	38.18	37.65	37.69	37.69	-1.21%	591,175
May 26, 2026	37.84	38.42	37.83	38.15	38.15	0.53%	1,259,446
May 25, 2026	38.40	38.40	37.25	37.95	37.95	0.40%	241,934
May 22, 2026	36.57	37.82	36.49	37.80	37.80	3.36%	1,224,430
May 21, 2026	36.08	36.81	36.08	36.57	36.57	0.88%	2,385,467
May 20, 2026	37.75	37.75	34.27	36.25	36.25	-4.61%	6,145,517
May 19, 2026	38.48	38.82	37.94	38.00	38.00	-2.29%	1,004,723
May 15, 2026	39.98	40.09	38.83	38.89	38.89	-3.26%	1,513,098
May 14, 2026	40.50	40.50	40.03	40.20	40.20	-0.32%	518,734
May 13, 2026	40.80	40.85	39.99	40.33	40.33	-1.27%	813,841
May 12, 2026	40.90	41.02	40.45	40.85	40.85	-0.05%	634,845
May 11, 2026	40.30	40.91	40.10	40.87	40.87	1.26%	1,783,406
May 8, 2026	40.13	40.38	39.74	40.36	40.36	1.05%	701,695
May 7, 2026	40.80	41.23	39.70	39.94	39.94	-2.23%	1,082,187
May 6, 2026	40.10	41.19	40.10	40.85	40.85	1.97%	957,480
May 5, 2026	38.70	40.13	38.69	40.06	40.06	4.05%	976,553
May 4, 2026	39.73	39.93	38.11	38.50	38.50	-3.05%	1,318,670
May 1, 2026	40.62	40.98	38.46	39.71	39.71	-2.77%	1,446,204
Apr 30, 2026	41.40	41.59	40.52	40.84	40.84	-1.50%	1,009,284
Apr 29, 2026	41.52	42.25	41.36	41.46	41.46	0.07%	1,216,879
Apr 28, 2026	42.25	42.25	41.25	41.43	41.43	-0.53%	1,657,097
Apr 27, 2026	43.60	43.61	39.73	41.65	41.65	-4.52%	3,639,414
Apr 24, 2026	43.69	43.70	43.57	43.62	43.62	0.09%	235,577
Apr 23, 2026	43.57	43.69	43.56	43.58	43.58	-0.07%	289,081
Apr 22, 2026	43.77	43.77	43.56	43.61	43.61	-0.05%	514,250
Apr 21, 2026	43.60	43.65	43.47	43.63	43.63	0.05%	620,639
Apr 20, 2026	43.60	43.65	43.56	43.61	43.61	-0.21%	440,174
Apr 17, 2026	43.60	43.70	43.59	43.70	43.70	0.23%	666,995
Apr 16, 2026	43.65	43.67	43.56	43.60	43.60	-0.07%	427,798
Apr 15, 2026	43.64	43.66	43.58	43.63	43.63	0.11%	558,885
Apr 14, 2026	43.61	43.65	43.57	43.58	43.58	-0.05%	470,201
Apr 13, 2026	43.58	43.66	43.58	43.60	43.60	0.05%	334,347
Apr 10, 2026	43.60	43.64	43.55	43.58	43.58	-0.09%	585,039
Apr 9, 2026	43.65	43.65	43.56	43.62	43.62	-0.07%	788,862
Apr 8, 2026	43.50	43.73	43.42	43.65	43.65	0.58%	1,124,827
Apr 7, 2026	43.43	43.43	43.32	43.40	43.40	-	663,898
Apr 6, 2026	43.30	43.42	43.28	43.40	43.40	0.16%	446,794
Apr 2, 2026	43.00	43.42	42.96	43.33	43.33	0.16%	1,743,380
Apr 1, 2026	43.25	43.37	43.10	43.26	43.26	0.32%	1,031,087
Mar 31, 2026	43.05	43.17	43.01	43.12	43.12	0.28%	765,184
Mar 30, 2026	43.00	43.17	42.98	43.00	43.00	-	1,156,813