Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	41.40	41.59	40.52	40.70	-	-1.83%	617,981
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%	437,026
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
Mar 27, 2026	42.95	43.10	42.84	43.00	43.00	0.12%	1,113,636
Mar 26, 2026	42.95	43.11	42.92	42.95	42.95	-0.14%	784,027
Mar 25, 2026	42.99	43.16	42.80	43.01	43.01	0.47%	1,387,177
Mar 24, 2026	42.65	42.84	42.65	42.81	42.81	0.30%	752,888
Mar 23, 2026	42.65	42.75	42.50	42.68	42.68	-0.05%	1,095,668
Mar 20, 2026	42.60	42.88	42.50	42.70	42.70	0.09%	2,877,841
Mar 19, 2026	42.50	42.80	42.25	42.66	42.66	-0.47%	1,065,853
Mar 18, 2026	42.68	42.92	42.68	42.86	42.86	-0.12%	799,906
Mar 17, 2026	42.78	43.07	42.78	42.91	42.91	0.42%	850,750
Mar 16, 2026	42.60	42.84	42.51	42.73	42.73	0.19%	822,824
Mar 13, 2026	42.84	42.95	42.63	42.65	42.65	-0.44%	779,200
Mar 12, 2026	42.97	43.04	42.75	42.84	42.84	-0.35%	731,114
Mar 11, 2026	42.88	43.04	42.75	42.99	42.99	0.16%	909,204
Mar 10, 2026	42.84	43.04	42.82	42.92	42.92	0.40%	940,937
Mar 9, 2026	42.55	42.91	42.44	42.75	42.75	0.12%	1,254,749
Mar 6, 2026	42.60	42.86	42.51	42.70	42.70	-0.09%	756,081
Mar 5, 2026	42.93	42.96	42.54	42.74	42.74	-0.44%	1,161,951
Mar 4, 2026	43.02	43.18	42.89	42.93	42.93	-0.02%	411,337
Mar 3, 2026	42.48	43.11	42.48	42.94	42.94	-0.32%	870,947
Mar 2, 2026	43.10	43.32	42.99	43.08	43.08	-0.23%	874,503
Feb 27, 2026	43.05	43.18	42.97	43.18	43.18	0.42%	2,712,657
Feb 26, 2026	43.00	43.22	42.91	43.00	43.00	-0.39%	1,735,657
Feb 25, 2026	43.04	43.20	42.96	43.17	43.17	0.42%	992,004
Feb 24, 2026	42.80	43.04	42.80	42.99	42.99	0.28%	1,442,253
Feb 23, 2026	42.87	42.94	42.80	42.87	42.87	-0.07%	1,019,206
Feb 20, 2026	42.85	43.05	42.85	42.90	42.90	0.09%	530,161
Feb 19, 2026	42.91	42.91	42.76	42.86	42.86	0.14%	2,144,018