Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
31.92
+0.11 (0.35%)
At close: Apr 24, 2026, 4:00 PM EDT
31.90
-0.02 (-0.06%)
After-hours: Apr 24, 2026, 7:00 PM EDT
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 31.94 | 31.95 | 31.84 | 31.92 | 31.92 | 0.35% | 138,753 |
| Apr 23, 2026 | 31.83 | 31.95 | 31.78 | 31.81 | 31.81 | -0.13% | 242,403 |
| Apr 22, 2026 | 32.13 | 32.20 | 31.85 | 31.85 | 31.85 | -0.13% | 197,457 |
| Apr 21, 2026 | 31.92 | 31.98 | 31.87 | 31.89 | 31.89 | -0.09% | 403,600 |
| Apr 20, 2026 | 31.83 | 31.99 | 31.83 | 31.92 | 31.92 | 0.16% | 348,589 |
| Apr 17, 2026 | 31.96 | 31.98 | 31.83 | 31.87 | 31.87 | -0.13% | 289,525 |
| Apr 16, 2026 | 31.99 | 31.99 | 31.78 | 31.91 | 31.91 | 0.16% | 273,336 |
| Apr 15, 2026 | 31.65 | 31.86 | 31.65 | 31.86 | 31.86 | 0.44% | 1,047,607 |
| Apr 14, 2026 | 31.80 | 31.80 | 31.63 | 31.72 | 31.72 | 0.32% | 165,301 |
| Apr 13, 2026 | 31.39 | 31.65 | 31.39 | 31.62 | 31.62 | 0.29% | 175,788 |
| Apr 10, 2026 | 31.53 | 31.65 | 31.48 | 31.53 | 31.53 | - | 114,317 |
| Apr 9, 2026 | 31.62 | 31.62 | 31.52 | 31.53 | 31.53 | -0.28% | 163,694 |
| Apr 8, 2026 | 31.50 | 31.62 | 31.31 | 31.62 | 31.62 | 0.89% | 208,099 |
| Apr 7, 2026 | 31.30 | 31.34 | 31.11 | 31.34 | 31.34 | 0.45% | 231,928 |
| Apr 6, 2026 | 31.28 | 31.28 | 31.09 | 31.20 | 31.20 | 0.03% | 200,265 |
| Apr 2, 2026 | 31.00 | 31.21 | 30.87 | 31.19 | 31.19 | -0.06% | 193,823 |
| Apr 1, 2026 | 31.20 | 31.28 | 31.04 | 31.21 | 31.21 | 0.55% | 368,585 |
| Mar 31, 2026 | 31.03 | 31.04 | 30.86 | 31.04 | 31.04 | 0.39% | 220,888 |
| Mar 30, 2026 | 31.32 | 31.32 | 30.84 | 30.92 | 30.92 | -0.39% | 155,451 |
| Mar 27, 2026 | 30.95 | 31.08 | 30.84 | 31.04 | 31.04 | 0.19% | 125,097 |
| Mar 26, 2026 | 30.96 | 31.21 | 30.96 | 30.98 | 30.98 | -0.29% | 175,151 |
| Mar 25, 2026 | 31.50 | 31.50 | 31.04 | 31.07 | 31.07 | -0.22% | 180,807 |
| Mar 24, 2026 | 31.13 | 31.16 | 31.00 | 31.14 | 31.14 | 0.29% | 282,525 |
| Mar 23, 2026 | 30.98 | 31.21 | 30.80 | 31.05 | 31.05 | 1.47% | 326,752 |
| Mar 20, 2026 | 31.17 | 31.25 | 30.60 | 30.60 | 30.60 | -1.35% | 1,563,631 |
| Mar 19, 2026 | 30.76 | 31.18 | 30.20 | 31.02 | 31.02 | -0.51% | 498,160 |
| Mar 18, 2026 | 31.24 | 31.32 | 31.11 | 31.18 | 31.18 | -0.54% | 350,275 |
| Mar 17, 2026 | 31.26 | 31.44 | 31.23 | 31.35 | 31.35 | 0.45% | 299,892 |
| Mar 16, 2026 | 31.12 | 31.35 | 31.12 | 31.21 | 31.21 | 0.42% | 412,949 |
| 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 |