Skip to main content
logo
Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
21.93
+0.94 (4.48%)
At close: Dec 3, 2025, 4:00 PM EST
21.70
-0.23 (-1.05%)
Pre-market: Dec 4, 2025, 8:00 AM EST

Allied Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202521.7122.7021.4521.9321.934.48%1,073,493
Dec 2, 202521.0021.2420.3920.9920.99-0.76%622,732
Dec 1, 202521.8521.8620.3921.1521.150.19%828,975
Nov 28, 202520.0021.5119.9721.1121.119.89%1,164,302
Nov 26, 202517.6619.2717.6619.2119.219.96%416,743
Nov 25, 202517.3017.5316.9517.4717.473.01%684,762
Nov 24, 202516.3716.9616.3716.9616.964.31%262,103
Nov 21, 202515.8516.3415.6216.2616.261.37%333,894
Nov 20, 202516.9217.2915.9816.0416.04-4.07%630,688
Nov 19, 202517.0917.2716.4616.7216.72-0.30%231,157
Nov 18, 202517.1217.1216.3616.7716.771.39%305,109
Nov 17, 202516.4516.9216.3316.5416.540.43%749,141
Nov 14, 202515.9916.5715.6416.4716.47-1.67%543,661
Nov 13, 202516.9317.8416.6816.7516.75-0.48%1,125,840
Nov 12, 202516.5017.1516.3616.8316.832.00%515,415
Nov 11, 202516.7316.7316.1716.5016.500.55%273,792
Nov 10, 202516.2916.7116.1716.4116.416.21%334,132
Nov 7, 202514.8615.4514.8615.4515.454.25%249,779
Nov 6, 202515.4016.1314.8114.8214.82-1.66%426,409
Nov 5, 202514.9215.3014.8715.0715.072.80%328,419
Nov 4, 202515.2215.3714.6014.6614.66-5.54%872,733
Nov 3, 202515.3315.8014.9315.5215.521.97%789,592
Oct 31, 202517.3917.5814.8915.2215.22-12.78%1,027,371
Oct 30, 202517.3617.9217.1017.4517.450.87%340,737
Oct 29, 202517.7517.7517.1317.3017.300.23%269,088
Oct 28, 202517.0617.6016.9517.2617.26-1.43%145,967
Oct 27, 202517.7518.0816.9017.5117.51-3.31%677,836
Oct 24, 202517.5018.1217.5018.1118.112.49%138,781
Oct 23, 202517.9418.0217.6417.6717.670.34%165,252
Oct 22, 202516.7117.8016.6017.6117.612.03%318,143
Oct 21, 202518.0618.2316.7917.2617.26-9.73%341,490
Oct 20, 202518.7119.2318.1119.1219.125.17%627,441
Oct 17, 202519.1019.1017.6918.1818.18-5.80%855,462
Oct 16, 202519.8020.2018.9119.3019.30-5.81%836,069
Oct 15, 202519.3620.4919.3620.4920.498.07%508,103
Oct 14, 202518.5919.2418.3018.9618.960.53%255,219
Oct 13, 202518.7519.1818.3118.8618.866.31%125,278
Oct 10, 202517.9918.1417.5817.7417.740.23%158,579
Oct 9, 202518.9518.9517.6017.7017.70-6.15%275,803
Oct 8, 202519.0019.0018.4218.8618.862.78%278,732
Oct 7, 202517.9718.4317.9218.3518.351.77%167,526
Oct 6, 202518.0618.5117.9618.0318.03-0.99%193,885
Oct 3, 202518.3918.4417.8518.2118.21-0.98%768,980
Oct 2, 202517.7918.8017.2518.3918.394.55%470,804
Oct 1, 202517.6318.0017.5417.5917.590.46%126,630
Sep 30, 202517.3017.8017.3017.5117.51-91,999
Sep 29, 202517.4617.6817.0917.5117.512.64%175,401
Sep 26, 202516.9517.1716.7317.0617.061.01%63,066
Sep 25, 202516.9317.0716.5516.8916.89-0.12%121,514
Sep 24, 202517.2317.5016.7216.9116.91-1.63%148,211