Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	31.40	31.41	31.24	31.27	31.27	-0.19%	369,735
Feb 20, 2026	31.23	31.45	31.23	31.33	31.33	0.10%	225,155
Feb 19, 2026	31.18	31.38	31.16	31.30	31.30	0.26%	345,250
Feb 18, 2026	31.46	31.50	31.21	31.22	31.22	-0.35%	226,082
Feb 17, 2026	31.15	31.36	31.10	31.33	31.33	-0.44%	209,652
Feb 13, 2026	31.29	31.56	31.29	31.47	31.47	0.58%	225,285
Feb 12, 2026	31.50	31.60	31.18	31.29	31.29	-0.89%	257,728
Feb 11, 2026	31.80	31.80	31.44	31.57	31.57	0.13%	369,238
Feb 10, 2026	31.50	31.76	31.50	31.53	31.53	-0.38%	398,225
Feb 9, 2026	31.65	31.68	31.39	31.65	31.65	1.47%	424,515
Feb 6, 2026	31.47	31.61	31.12	31.19	31.19	0.35%	578,412
Feb 5, 2026	31.16	31.51	31.04	31.08	31.08	-1.43%	835,259
Feb 4, 2026	31.80	31.80	31.22	31.53	31.53	-0.25%	509,171
Feb 3, 2026	31.70	31.80	31.19	31.61	31.61	1.64%	369,951
Feb 2, 2026	31.21	31.68	31.00	31.10	31.10	-1.11%	882,403
Jan 30, 2026	31.25	31.97	31.10	31.45	31.45	-1.75%	1,849,151
Jan 29, 2026	31.52	32.08	31.25	32.01	32.01	1.07%	1,146,425
Jan 28, 2026	31.70	31.85	31.32	31.67	31.67	-0.09%	2,307,063
Jan 27, 2026	31.49	31.91	31.49	31.70	31.70	0.32%	1,771,041
Jan 26, 2026	31.50	31.82	31.31	31.60	31.60	3.95%	4,153,118
Jan 23, 2026	30.69	30.72	29.81	30.40	30.40	-0.98%	1,024,354
Jan 22, 2026	29.50	30.96	29.47	30.70	30.70	4.10%	1,327,506
Jan 21, 2026	29.50	29.84	28.87	29.49	29.49	0.82%	1,353,351
Jan 20, 2026	28.10	29.47	27.57	29.25	29.25	5.90%	2,253,079
Jan 16, 2026	27.12	27.65	26.83	27.62	27.62	1.84%	345,242
Jan 15, 2026	26.99	27.47	26.41	27.12	27.12	-0.51%	650,748
Jan 14, 2026	27.05	27.45	26.49	27.26	27.26	2.64%	567,367
Jan 13, 2026	26.47	26.87	26.13	26.56	26.56	1.34%	719,218
Jan 12, 2026	25.91	26.58	25.91	26.21	26.21	4.34%	1,482,609
Jan 9, 2026	25.16	25.16	24.25	25.12	25.12	1.13%	937,662
Jan 8, 2026	24.30	24.88	24.05	24.84	24.84	0.69%	431,665
Jan 7, 2026	24.59	24.88	23.48	24.67	24.67	-1.95%	565,909
Jan 6, 2026	24.02	25.20	23.99	25.16	25.16	6.12%	486,593
Jan 5, 2026	23.79	24.16	23.63	23.71	23.71	2.60%	764,000
Jan 2, 2026	23.36	23.38	22.00	23.11	23.11	1.01%	595,937
Dec 31, 2025	22.89	23.42	22.77	22.88	22.88	-1.29%	223,131
Dec 30, 2025	23.57	23.77	23.11	23.18	23.18	0.96%	336,911
Dec 29, 2025	24.00	24.13	22.95	22.96	22.96	-7.87%	558,263
Dec 26, 2025	24.74	24.99	24.01	24.92	24.92	1.88%	169,596
Dec 24, 2025	24.55	24.68	24.10	24.46	24.46	-1.21%	133,147
Dec 23, 2025	25.05	25.10	24.32	24.76	24.76	-0.52%	283,437
Dec 22, 2025	23.99	25.00	23.91	24.89	24.89	6.92%	725,049
Dec 19, 2025	22.96	23.74	22.84	23.28	23.28	2.69%	2,185,878
Dec 18, 2025	22.65	23.19	22.32	22.67	22.67	-0.57%	842,453
Dec 17, 2025	22.77	22.99	22.39	22.80	22.80	1.92%	542,202
Dec 16, 2025	23.30	23.60	22.22	22.37	22.37	-4.32%	636,796
Dec 15, 2025	23.20	23.82	22.89	23.38	23.38	1.78%	905,508
Dec 12, 2025	22.90	23.48	22.56	22.97	22.97	1.59%	1,101,647
Dec 11, 2025	21.87	22.68	21.70	22.61	22.61	3.67%	819,602
Dec 10, 2025	21.87	21.87	21.03	21.81	21.81	-0.86%	585,845