Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
19.12
+0.94 (5.17%)
At close: Oct 20, 2025, 4:00 PM EDT
19.25
+0.13 (0.68%)
After-hours: Oct 20, 2025, 7:19 PM EDT
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 18.71 | 19.23 | 18.11 | 19.12 | 19.12 | 5.17% | 627,441 |
| Oct 17, 2025 | 19.10 | 19.10 | 17.69 | 18.18 | 18.18 | -5.80% | 855,462 |
| Oct 16, 2025 | 19.80 | 20.20 | 18.91 | 19.30 | 19.30 | -5.81% | 836,069 |
| Oct 15, 2025 | 19.36 | 20.49 | 19.36 | 20.49 | 20.49 | 8.07% | 508,103 |
| Oct 14, 2025 | 18.59 | 19.24 | 18.30 | 18.96 | 18.96 | 0.53% | 255,219 |
| Oct 13, 2025 | 18.75 | 19.18 | 18.31 | 18.86 | 18.86 | 6.31% | 125,278 |
| Oct 10, 2025 | 17.99 | 18.14 | 17.58 | 17.74 | 17.74 | 0.23% | 158,579 |
| Oct 9, 2025 | 18.95 | 18.95 | 17.60 | 17.70 | 17.70 | -6.15% | 275,803 |
| Oct 8, 2025 | 19.00 | 19.00 | 18.42 | 18.86 | 18.86 | 2.78% | 278,732 |
| Oct 7, 2025 | 17.97 | 18.43 | 17.92 | 18.35 | 18.35 | 1.77% | 167,526 |
| Oct 6, 2025 | 18.06 | 18.51 | 17.96 | 18.03 | 18.03 | -0.99% | 193,885 |
| Oct 3, 2025 | 18.39 | 18.44 | 17.85 | 18.21 | 18.21 | -0.98% | 768,980 |
| Oct 2, 2025 | 17.79 | 18.80 | 17.25 | 18.39 | 18.39 | 4.55% | 470,804 |
| Oct 1, 2025 | 17.63 | 18.00 | 17.54 | 17.59 | 17.59 | 0.46% | 126,630 |
| Sep 30, 2025 | 17.30 | 17.80 | 17.30 | 17.51 | 17.51 | - | 91,999 |
| Sep 29, 2025 | 17.46 | 17.68 | 17.09 | 17.51 | 17.51 | 2.64% | 175,401 |
| Sep 26, 2025 | 16.95 | 17.17 | 16.73 | 17.06 | 17.06 | 1.01% | 63,066 |
| Sep 25, 2025 | 16.93 | 17.07 | 16.55 | 16.89 | 16.89 | -0.12% | 121,514 |
| Sep 24, 2025 | 17.23 | 17.50 | 16.72 | 16.91 | 16.91 | -1.63% | 148,211 |
| Sep 23, 2025 | 17.01 | 17.29 | 16.86 | 17.19 | 17.19 | 3.24% | 194,163 |
| Sep 22, 2025 | 15.92 | 16.66 | 15.80 | 16.65 | 16.65 | 5.38% | 154,126 |
| Sep 19, 2025 | 15.54 | 16.00 | 15.50 | 15.80 | 15.80 | 2.40% | 538,767 |
| Sep 18, 2025 | 15.11 | 15.60 | 14.68 | 15.43 | 15.43 | 2.39% | 141,072 |
| Sep 17, 2025 | 15.01 | 15.48 | 14.84 | 15.07 | 15.07 | -0.20% | 131,656 |
| Sep 16, 2025 | 15.84 | 16.00 | 15.08 | 15.10 | 15.10 | -4.01% | 139,717 |
| Sep 15, 2025 | 15.56 | 15.79 | 15.48 | 15.73 | 15.73 | 1.55% | 161,892 |
| Sep 12, 2025 | 15.46 | 15.59 | 15.42 | 15.49 | 15.49 | -0.39% | 609,339 |
| Sep 11, 2025 | 15.45 | 15.61 | 15.17 | 15.55 | 15.55 | 0.39% | 205,143 |
| Sep 10, 2025 | 15.29 | 15.55 | 15.01 | 15.49 | 15.49 | 2.45% | 147,663 |
| Sep 9, 2025 | 15.60 | 15.65 | 15.00 | 15.12 | 15.12 | -2.58% | 157,005 |
| Sep 8, 2025 | 15.39 | 15.57 | 14.93 | 15.52 | 15.52 | 3.33% | 222,771 |
| Sep 5, 2025 | 14.69 | 15.09 | 14.40 | 15.02 | 15.02 | 5.40% | 153,590 |
| 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 |