Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	33.32	33.59	32.26	32.47	32.47	-2.70%	567,310
Aug 27, 2026	32.49	33.60	32.49	33.37	33.37	2.08%	1,429,328
Aug 26, 2026	32.24	32.89	32.00	32.69	32.69	-0.58%	641,063
Aug 25, 2026	31.91	32.91	31.71	32.88	32.88	1.80%	444,517
Aug 24, 2026	32.73	33.18	32.00	32.30	32.30	-0.25%	609,356
Aug 21, 2026	32.11	32.63	32.01	32.38	32.38	2.27%	1,093,496
Aug 20, 2026	31.56	32.21	31.26	31.66	31.66	-1.49%	515,272
Aug 19, 2026	29.71	32.14	29.71	32.14	32.14	9.99%	1,017,063
Aug 18, 2026	30.75	30.76	28.92	29.22	29.22	-5.80%	1,508,689
Aug 17, 2026	31.70	31.81	30.99	31.02	31.02	-1.84%	1,321,087
Aug 14, 2026	32.00	32.26	31.49	31.60	31.60	-0.94%	635,915
Aug 13, 2026	31.19	31.98	31.04	31.90	31.90	1.43%	1,077,693
Aug 12, 2026	31.28	31.52	30.96	31.45	31.45	1.71%	1,618,638
Aug 11, 2026	30.73	31.57	30.65	30.92	30.92	-0.19%	1,024,712
Aug 10, 2026	30.26	31.12	29.87	30.98	30.98	1.61%	1,212,268
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