Allegiant Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.60	0.60	0.57	0.59	0.59	-1.67%	9,000
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
Jun 30, 2025	0.50	0.52	0.48	0.52	0.52	0.97%	19,035
Jun 27, 2025	0.42	0.56	0.42	0.52	0.52	18.39%	300,510
Jun 26, 2025	0.38	0.44	0.37	0.44	0.44	14.47%	314,583
Jun 25, 2025	0.40	0.42	0.37	0.38	0.38	-5.00%	408,000
Jun 24, 2025	0.40	0.40	0.39	0.40	0.40	-	144,000
Jun 23, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	37,600
Jun 20, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	43,500
Jun 19, 2025	0.39	0.39	0.38	0.39	0.39	-	8,000
Jun 18, 2025	0.41	0.41	0.38	0.39	0.39	-5.52%	82,510
Jun 17, 2025	0.41	0.42	0.39	0.41	0.41	1.87%	65,400
Jun 16, 2025	0.38	0.40	0.37	0.40	0.40	-	259,500
Jun 13, 2025	0.45	0.45	0.38	0.40	0.40	-9.09%	69,100
Jun 12, 2025	0.46	0.46	0.41	0.44	0.44	-6.38%	78,200
Jun 11, 2025	0.43	0.48	0.42	0.47	0.47	4.44%	38,700
Jun 10, 2025	0.38	0.45	0.36	0.45	0.45	18.42%	103,000
Jun 9, 2025	0.41	0.41	0.38	0.38	0.38	-5.00%	28,500
Jun 6, 2025	0.32	0.40	0.32	0.40	0.40	23.08%	215,944
Jun 5, 2025	0.34	0.34	0.32	0.33	0.33	-1.52%	43,400
Jun 4, 2025	0.32	0.34	0.30	0.33	0.33	-	265,002
Jun 3, 2025	0.25	0.33	0.25	0.33	0.33	43.48%	223,900
Jun 2, 2025	0.25	0.25	0.22	0.23	0.23	130.00%	75,500
May 30, 2025	0.11	0.11	0.10	0.10	0.10	-9.09%	248,000
May 29, 2025	0.11	0.11	0.10	0.11	0.11	4.76%	76,200
May 28, 2025	0.10	0.11	0.10	0.11	0.11	5.00%	58,000
May 27, 2025	0.10	0.10	0.10	0.10	0.10	-	28,400
May 26, 2025	0.10	0.10	0.10	0.10	0.10	-	35,600
May 23, 2025	0.11	0.11	0.10	0.10	0.10	-4.76%	172,200
May 22, 2025	0.13	0.13	0.10	0.11	0.11	-19.23%	838,200
May 21, 2025	0.13	0.13	0.13	0.13	0.13	4.00%	5,000
May 20, 2025	0.13	0.13	0.13	0.13	0.13	4.17%	31,000
May 16, 2025	0.11	0.12	0.11	0.12	0.12	-	37,000
May 15, 2025	0.12	0.12	0.12	0.12	0.12	4.35%	11,000
May 14, 2025	0.12	0.12	0.12	0.12	0.12	4.55%	54,000