Allegiant Gold Ltd. (TSXV:AUAU)
Canada
· Delayed Price · Currency is CAD 0.4000
-0.0400 (-9.09%)
Jun 13, 2025, 3:59 PM EDT
Allegiant Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.46 | 0.46 | 0.41 | 0.44 | 0.44 | -6.38% | 78,190 |
| 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 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 1,200 |
| May 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.81% | 94,250 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16,000 |
| May 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 18,200 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,000 |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 100.00% | 37,482 |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -50.00% | - |
| May 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 34,940 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 13,520 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 31,000 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 29,000 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,000 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 54,000 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 126,500 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 30,000 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 10,500 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 7,000 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,225 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.45% | 63,734 |
| Apr 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 21,642 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.17% | 26,000 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 43,500 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 57,500 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 12,500 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 18,000 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 17,500 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 19,000 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 27,500 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |