Skip to main content
logo
Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
24.46
-0.30 (-1.21%)
Dec 24, 2025, 1:00 PM EST - Market closed

Allied Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202524.5524.6824.1024.4624.46-1.21%133,147
Dec 23, 202525.0525.1024.3224.7624.76-0.52%283,437
Dec 22, 202523.9925.0023.9124.8924.896.92%725,049
Dec 19, 202522.9623.7422.8423.2823.282.69%2,185,878
Dec 18, 202522.6523.1922.3222.6722.67-0.57%842,453
Dec 17, 202522.7722.9922.3922.8022.801.92%542,202
Dec 16, 202523.3023.6022.2222.3722.37-4.32%636,796
Dec 15, 202523.2023.8222.8923.3823.381.78%905,508
Dec 12, 202522.9023.4822.5622.9722.971.59%1,101,647
Dec 11, 202521.8722.6821.7022.6122.613.67%819,602
Dec 10, 202521.8721.8721.0321.8121.81-0.86%585,845
Dec 9, 202521.5922.3121.5322.0022.001.71%648,573
Dec 8, 202522.4022.5621.5521.6321.63-2.66%499,062
Dec 5, 202522.5123.0022.0522.2222.220.91%683,004
Dec 4, 202522.0422.4021.8522.0222.020.41%639,736
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