Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	14.69	14.98	14.40	14.94	-	4.84%	75,549
Sep 4, 2025	14.35	14.37	14.01	14.25	14.25	-1.45%	71,288
Sep 3, 2025	14.35	14.67	14.23	14.46	14.46	1.97%	102,566
Sep 2, 2025	14.16	14.33	13.78	14.18	14.18	1.29%	98,331
Aug 29, 2025	13.83	14.03	13.78	14.00	14.00	1.08%	74,176
Aug 28, 2025	14.02	14.02	13.81	13.85	13.85	-0.72%	169,314
Aug 27, 2025	13.93	13.95	13.61	13.95	13.95	0.43%	82,374
Aug 26, 2025	13.58	14.00	13.50	13.89	13.89	2.97%	504,463
Aug 25, 2025	13.61	13.79	13.46	13.49	13.49	-0.15%	99,656
Aug 22, 2025	13.13	13.75	13.05	13.51	13.51	3.13%	113,479
Aug 21, 2025	13.06	13.42	13.06	13.10	13.10	-0.53%	135,518
Aug 20, 2025	13.00	13.37	13.00	13.17	13.17	2.17%	218,955
Aug 19, 2025	13.14	13.18	12.59	12.89	12.89	-2.05%	547,442
Aug 18, 2025	12.25	13.16	12.25	13.16	13.16	7.69%	656,117
Aug 15, 2025	12.02	12.29	11.90	12.22	12.22	1.92%	58,323
Aug 14, 2025	11.94	12.19	11.92	11.99	11.99	-0.33%	310,333
Aug 13, 2025	11.91	12.17	11.65	12.03	12.03	1.01%	66,353
Aug 12, 2025	11.66	12.03	11.40	11.91	11.91	2.85%	90,756
Aug 11, 2025	11.77	11.93	11.55	11.58	11.58	-1.19%	155,505
Aug 8, 2025	12.24	12.33	11.67	11.72	11.72	-2.82%	133,738
Aug 7, 2025	13.74	13.74	11.88	12.06	12.06	-11.91%	242,379
Aug 6, 2025	13.52	13.69	13.42	13.69	13.69	1.48%	77,798
Aug 5, 2025	13.65	13.65	13.30	13.49	13.49	-0.59%	43,390
Aug 4, 2025	13.13	13.91	13.13	13.57	13.57	4.06%	32,380
Aug 1, 2025	13.04	13.23	12.86	13.04	13.04	1.16%	63,604
Jul 31, 2025	12.68	12.92	12.67	12.89	12.89	1.58%	18,145
Jul 30, 2025	12.95	13.05	12.61	12.69	12.69	-3.20%	117,524
Jul 29, 2025	12.96	13.15	12.85	13.11	13.11	0.92%	15,831
Jul 28, 2025	13.29	13.30	12.94	12.99	12.99	-2.62%	86,627
Jul 25, 2025	13.38	13.40	13.06	13.34	13.34	-1.55%	27,225
Jul 24, 2025	13.61	13.84	13.50	13.55	13.55	-1.67%	62,486
Jul 23, 2025	14.15	14.15	13.66	13.78	13.78	-2.68%	68,395
Jul 22, 2025	14.05	14.19	13.85	14.16	14.16	1.80%	67,618
Jul 21, 2025	13.67	14.12	13.67	13.91	13.91	2.88%	117,755
Jul 18, 2025	13.22	13.57	12.99	13.52	13.52	3.21%	71,272
Jul 17, 2025	13.16	13.16	12.78	13.10	13.10	-1.28%	56,682
Jul 16, 2025	13.27	14.36	12.86	13.27	13.27	0.53%	163,520
Jul 15, 2025	13.51	13.51	12.89	13.20	13.20	-2.00%	55,828
Jul 14, 2025	13.68	13.85	13.42	13.47	13.47	-0.74%	79,900
Jul 11, 2025	13.40	13.72	13.34	13.57	13.57	2.42%	41,092
Jul 10, 2025	13.44	13.44	13.11	13.25	13.25	-0.97%	48,616
Jul 9, 2025	13.26	13.42	13.02	13.38	13.38	1.75%	35,418
Jul 8, 2025	14.05	14.05	12.84	13.15	13.15	-6.41%	114,811
Jul 7, 2025	13.84	14.05	13.48	14.05	14.05	3.54%	35,004
Jul 3, 2025	13.47	13.68	13.43	13.57	13.57	-0.22%	68,336
Jul 2, 2025	13.67	13.83	13.36	13.60	13.60	-0.44%	38,089
Jul 1, 2025	13.66	13.83	13.58	13.66	13.66	1.04%	17,028
Jun 30, 2025	13.38	13.64	13.21	13.52	13.52	2.04%	77,548
Jun 27, 2025	13.41	13.41	13.08	13.25	13.25	-2.79%	20,209
Jun 26, 2025	13.52	13.63	13.42	13.63	13.63	1.11%	11,640