Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	1,389,477
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