Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	31.12	31.35	31.12	31.26	-	0.56%	246,285
Mar 13, 2026	31.40	31.40	31.05	31.08	31.08	-1.08%	290,370
Mar 12, 2026	31.54	31.65	31.38	31.42	31.42	-0.73%	258,632
Mar 11, 2026	31.50	31.68	31.43	31.65	31.65	0.19%	247,915
Mar 10, 2026	31.47	31.76	31.47	31.59	31.59	0.38%	179,608
Mar 9, 2026	31.26	31.60	31.26	31.47	31.47	0.32%	301,773
Mar 6, 2026	31.18	31.53	31.11	31.37	31.37	0.42%	260,656
Mar 5, 2026	31.26	31.48	31.03	31.24	31.24	-0.67%	264,904
Mar 4, 2026	31.65	31.65	31.35	31.45	31.45	0.16%	143,595
Mar 3, 2026	31.05	31.57	30.99	31.40	31.40	-0.29%	240,636
Mar 2, 2026	31.54	31.70	31.36	31.49	31.49	-0.47%	219,698
Feb 27, 2026	31.66	31.66	31.45	31.64	31.64	0.73%	403,329
Feb 26, 2026	31.43	31.55	31.39	31.41	31.41	-0.38%	278,995
Feb 25, 2026	31.50	31.60	31.34	31.53	31.53	0.54%	325,467
Feb 24, 2026	31.06	31.41	31.02	31.36	31.36	0.29%	266,622
Feb 23, 2026	31.40	31.41	31.24	31.27	31.27	-0.19%	433,921
Feb 20, 2026	31.23	31.45	31.23	31.33	31.33	0.10%	241,803
Feb 19, 2026	31.18	31.38	31.16	31.30	31.30	0.26%	1,941,616
Feb 18, 2026	31.46	31.50	31.21	31.22	31.22	-0.35%	249,314
Feb 17, 2026	31.15	31.36	31.10	31.33	31.33	-0.44%	452,720
Feb 13, 2026	31.29	31.56	31.29	31.47	31.47	0.58%	408,361
Feb 12, 2026	31.50	31.60	31.18	31.29	31.29	-0.89%	430,827
Feb 11, 2026	31.80	31.80	31.44	31.57	31.57	0.13%	418,309
Feb 10, 2026	31.50	31.76	31.50	31.53	31.53	-0.38%	775,445
Feb 9, 2026	31.65	31.68	31.39	31.65	31.65	1.47%	711,746
Feb 6, 2026	31.47	31.61	31.12	31.19	31.19	0.35%	812,440
Feb 5, 2026	31.16	31.51	31.04	31.08	31.08	-1.43%	938,315
Feb 4, 2026	31.80	31.80	31.22	31.53	31.53	-0.25%	646,390
Feb 3, 2026	31.70	31.80	31.19	31.61	31.61	1.64%	381,740
Feb 2, 2026	31.21	31.68	31.00	31.10	31.10	-1.11%	1,224,767
Jan 30, 2026	31.25	31.97	31.10	31.45	31.45	-1.75%	1,985,770
Jan 29, 2026	31.52	32.08	31.25	32.01	32.01	1.07%	1,407,390
Jan 28, 2026	31.70	31.85	31.32	31.67	31.67	-0.09%	3,084,081
Jan 27, 2026	31.49	31.91	31.49	31.70	31.70	0.32%	2,608,501
Jan 26, 2026	31.50	31.82	31.31	31.60	31.60	3.95%	4,548,407
Jan 23, 2026	30.69	30.72	29.81	30.40	30.40	-0.98%	1,143,177
Jan 22, 2026	29.50	30.96	29.47	30.70	30.70	4.10%	1,420,429
Jan 21, 2026	29.50	29.84	28.87	29.49	29.49	0.82%	1,353,533
Jan 20, 2026	28.10	29.47	27.57	29.25	29.25	5.90%	2,331,453
Jan 16, 2026	27.12	27.65	26.83	27.62	27.62	1.84%	359,233
Jan 15, 2026	26.99	27.47	26.41	27.12	27.12	-0.51%	689,262
Jan 14, 2026	27.05	27.45	26.49	27.26	27.26	2.64%	644,496
Jan 13, 2026	26.47	26.87	26.13	26.56	26.56	1.34%	877,405
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%	1,437,488
Jan 8, 2026	24.30	24.88	24.05	24.84	24.84	0.69%	524,457
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%	548,213
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%	623,234