Allegiant Gold Ltd. (TSXV:AUAU)
Canada · Delayed Price · Currency is CAD 0.8300
+0.0400 (5.06%)
Sep 11, 2025, 3:54 PM EDT
Allegiant Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | 5.70% | 131,908 |
| Sep 10, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 15,260 |
| Sep 9, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 51,100 |
| Sep 8, 2025 | 0.85 | 0.85 | 0.78 | 0.81 | 0.81 | -2.41% | 142,400 |
| Sep 5, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 5.06% | 120,100 |
| Sep 4, 2025 | 0.79 | 0.84 | 0.78 | 0.79 | 0.79 | -1.25% | 151,400 |
| Sep 3, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 34,500 |
| Sep 2, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 84,112 |
| Aug 29, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 48,000 |
| Aug 28, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 2.50% | 45,800 |
| Aug 27, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 47,705 |
| Aug 26, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 34,412 |
| Aug 25, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -3.53% | 52,500 |
| Aug 22, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 4.94% | 55,100 |
| Aug 21, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | -1.22% | 68,027 |
| Aug 20, 2025 | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | 2.50% | 117,101 |
| Aug 19, 2025 | 0.77 | 0.82 | 0.75 | 0.80 | 0.80 | - | 136,400 |
| Aug 18, 2025 | 0.76 | 0.83 | 0.76 | 0.80 | 0.80 | -3.61% | 100,500 |
| Aug 15, 2025 | 0.67 | 0.85 | 0.67 | 0.83 | 0.83 | 33.87% | 279,536 |
| Aug 14, 2025 | 0.64 | 0.67 | 0.61 | 0.62 | 0.62 | - | 108,500 |
| Aug 13, 2025 | 0.65 | 0.68 | 0.62 | 0.62 | 0.62 | -7.46% | 86,800 |
| Aug 12, 2025 | 0.64 | 0.70 | 0.64 | 0.67 | 0.67 | 3.08% | 87,111 |
| Aug 11, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 125,400 |
| Aug 8, 2025 | 0.58 | 0.62 | 0.57 | 0.60 | 0.60 | 7.14% | 181,500 |
| Aug 7, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 128,000 |
| Aug 6, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -6.67% | 112,306 |
| Aug 5, 2025 | 0.62 | 0.62 | 0.56 | 0.60 | 0.60 | -4.76% | 175,505 |
| Aug 1, 2025 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | 6.78% | 226,000 |
| Jul 31, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -6.35% | 96,000 |
| Jul 30, 2025 | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | - | 313,700 |
| Jul 29, 2025 | 0.60 | 0.65 | 0.58 | 0.63 | 0.63 | 5.00% | 391,249 |
| Jul 28, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 60,000 |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 1,000 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | - | 12,000 |
| Jul 23, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 25,000 |
| Jul 22, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 65,500 |
| Jul 21, 2025 | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | 5.45% | 76,738 |
| Jul 18, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 48,000 |
| Jul 17, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 31,301 |
| Jul 16, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -7.02% | 44,600 |
| Jul 15, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 87,924 |
| Jul 14, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 7,500 |
| Jul 11, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 28,000 |
| Jul 10, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 40,145 |
| Jul 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 50,000 |
| Jul 8, 2025 | 0.53 | 0.54 | 0.48 | 0.54 | 0.54 | -1.82% | 47,300 |
| Jul 7, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 14,001 |
| Jul 4, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | - | 14,000 |
| Jul 3, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 62,626 |
| Jul 2, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 3.85% | 65,000 |