Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
13.34
-0.21 (-1.55%)
At close: Jul 25, 2025, 4:00 PM
13.34
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 13.38 | 13.40 | 13.06 | 13.34 | 13.34 | -1.55% | 26,412 |
| Jul 24, 2025 | 13.61 | 13.84 | 13.50 | 13.55 | 13.55 | -1.67% | 62,486 |
| Jul 23, 2025 | 14.15 | 14.15 | 13.66 | 13.78 | 13.78 | -2.68% | 68,395 |
| Jul 22, 2025 | 14.05 | 14.19 | 13.85 | 14.16 | 14.16 | 1.80% | 67,618 |
| Jul 21, 2025 | 13.67 | 14.12 | 13.67 | 13.91 | 13.91 | 2.88% | 117,755 |
| Jul 18, 2025 | 13.22 | 13.57 | 12.99 | 13.52 | 13.52 | 3.21% | 71,272 |
| Jul 17, 2025 | 13.16 | 13.16 | 12.78 | 13.10 | 13.10 | -1.28% | 56,682 |
| Jul 16, 2025 | 13.27 | 14.36 | 12.86 | 13.27 | 13.27 | 0.53% | 163,520 |
| Jul 15, 2025 | 13.51 | 13.51 | 12.89 | 13.20 | 13.20 | -2.00% | 55,828 |
| Jul 14, 2025 | 13.68 | 13.85 | 13.42 | 13.47 | 13.47 | -0.74% | 79,900 |
| Jul 11, 2025 | 13.40 | 13.72 | 13.34 | 13.57 | 13.57 | 2.42% | 41,092 |
| Jul 10, 2025 | 13.44 | 13.44 | 13.11 | 13.25 | 13.25 | -0.97% | 48,616 |
| Jul 9, 2025 | 13.26 | 13.42 | 13.02 | 13.38 | 13.38 | 1.75% | 35,418 |
| Jul 8, 2025 | 14.05 | 14.05 | 12.84 | 13.15 | 13.15 | -6.41% | 114,811 |
| Jul 7, 2025 | 13.84 | 14.05 | 13.48 | 14.05 | 14.05 | 3.54% | 35,004 |
| Jul 3, 2025 | 13.47 | 13.68 | 13.43 | 13.57 | 13.57 | -0.22% | 68,336 |
| Jul 2, 2025 | 13.67 | 13.83 | 13.36 | 13.60 | 13.60 | -0.44% | 38,089 |
| Jul 1, 2025 | 13.66 | 13.83 | 13.58 | 13.66 | 13.66 | 1.04% | 17,028 |
| Jun 30, 2025 | 13.38 | 13.64 | 13.21 | 13.52 | 13.52 | 2.04% | 77,548 |
| Jun 27, 2025 | 13.41 | 13.41 | 13.08 | 13.25 | 13.25 | -2.79% | 20,209 |
| Jun 26, 2025 | 13.52 | 13.63 | 13.42 | 13.63 | 13.63 | 1.11% | 11,640 |
| Jun 25, 2025 | 13.40 | 13.63 | 13.33 | 13.48 | 13.48 | 0.22% | 23,956 |
| Jun 24, 2025 | 13.90 | 13.90 | 13.05 | 13.45 | 13.45 | -3.17% | 51,417 |
| Jun 23, 2025 | 13.99 | 14.38 | 13.72 | 13.89 | 13.89 | 0.22% | 148,117 |
| Jun 20, 2025 | 13.79 | 14.03 | 13.74 | 13.86 | 13.86 | 0.43% | 220,393 |
| Jun 18, 2025 | 13.91 | 14.28 | 13.74 | 13.80 | 13.80 | -2.20% | 114,863 |
| Jun 17, 2025 | 14.95 | 14.95 | 13.83 | 14.11 | 14.11 | -6.12% | 105,597 |
| Jun 16, 2025 | 15.55 | 15.79 | 15.00 | 15.03 | 15.03 | -2.08% | 90,424 |
| Jun 13, 2025 | 14.80 | 15.42 | 14.67 | 15.35 | 15.35 | 3.72% | 76,089 |
| Jun 12, 2025 | 14.39 | 14.98 | 14.39 | 14.80 | 14.80 | 3.79% | 112,064 |
| Jun 11, 2025 | 14.76 | 14.82 | 14.22 | 14.26 | 14.26 | -2.33% | 77,732 |
| Jun 10, 2025 | 15.18 | 15.26 | 14.54 | 14.60 | 14.60 | -3.24% | 39,626 |