Skip to main content
logo
Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
31.41
-0.20 (-0.63%)
Feb 4, 2026, 11:27 AM EST - Market open

Allied Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202631.8031.8031.4131.37--0.76%75,813
Feb 3, 202631.7031.8031.1931.6131.611.64%369,951
Feb 2, 202631.2131.6831.0031.1031.10-1.11%882,403
Jan 30, 202631.2531.9731.1031.4531.45-1.75%1,849,151
Jan 29, 202631.5232.0831.2532.0132.011.07%1,146,425
Jan 28, 202631.7031.8531.3231.6731.67-0.09%2,307,063
Jan 27, 202631.4931.9131.4931.7031.700.32%1,771,041
Jan 26, 202631.5031.8231.3131.6031.603.95%4,153,118
Jan 23, 202630.6930.7229.8130.4030.40-0.98%1,024,354
Jan 22, 202629.5030.9629.4730.7030.704.10%1,327,506
Jan 21, 202629.5029.8428.8729.4929.490.82%1,353,351
Jan 20, 202628.1029.4727.5729.2529.255.90%2,253,079
Jan 16, 202627.1227.6526.8327.6227.621.84%345,242
Jan 15, 202626.9927.4726.4127.1227.12-0.51%650,748
Jan 14, 202627.0527.4526.4927.2627.262.64%567,367
Jan 13, 202626.4726.8726.1326.5626.561.34%719,218
Jan 12, 202625.9126.5825.9126.2126.214.34%1,482,609
Jan 9, 202625.1625.1624.2525.1225.121.13%937,662
Jan 8, 202624.3024.8824.0524.8424.840.69%431,665
Jan 7, 202624.5924.8823.4824.6724.67-1.95%565,909
Jan 6, 202624.0225.2023.9925.1625.166.12%486,593
Jan 5, 202623.7924.1623.6323.7123.712.60%764,000
Jan 2, 202623.3623.3822.0023.1123.111.01%595,937
Dec 31, 202522.8923.4222.7722.8822.88-1.29%223,131
Dec 30, 202523.5723.7723.1123.1823.180.96%336,911
Dec 29, 202524.0024.1322.9522.9622.96-7.87%558,263
Dec 26, 202524.7424.9924.0124.9224.921.88%169,596
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