Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
17.06
+0.17 (1.01%)
At close: Sep 26, 2025, 4:00 PM EDT
17.05
-0.01 (-0.06%)
After-hours: Sep 26, 2025, 7:00 PM EDT
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 12.24 | 12.33 | 11.67 | 11.72 | 11.72 | -2.82% | 133,738 |
| Aug 7, 2025 | 13.74 | 13.74 | 11.88 | 12.06 | 12.06 | -11.91% | 242,379 |
| Aug 6, 2025 | 13.52 | 13.69 | 13.42 | 13.69 | 13.69 | 1.48% | 77,798 |
| Aug 5, 2025 | 13.65 | 13.65 | 13.30 | 13.49 | 13.49 | -0.59% | 43,390 |
| Aug 4, 2025 | 13.13 | 13.91 | 13.13 | 13.57 | 13.57 | 4.06% | 32,380 |
| Aug 1, 2025 | 13.04 | 13.23 | 12.86 | 13.04 | 13.04 | 1.16% | 63,604 |
| Jul 31, 2025 | 12.68 | 12.92 | 12.67 | 12.89 | 12.89 | 1.58% | 18,145 |
| Jul 30, 2025 | 12.95 | 13.05 | 12.61 | 12.69 | 12.69 | -3.20% | 117,524 |
| Jul 29, 2025 | 12.96 | 13.15 | 12.85 | 13.11 | 13.11 | 0.92% | 15,831 |
| Jul 28, 2025 | 13.29 | 13.30 | 12.94 | 12.99 | 12.99 | -2.62% | 86,627 |
| Jul 25, 2025 | 13.38 | 13.40 | 13.06 | 13.34 | 13.34 | -1.55% | 27,225 |
| 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 |