Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
20.44
-0.38 (-1.83%)
Jul 20, 2026, 1:40 PM EDT - Market open
Allied Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20.71 | 20.99 | 20.42 | 20.52 | - | -1.44% | 72,575 |
| Jul 17, 2026 | 20.75 | 21.19 | 20.12 | 20.82 | 20.82 | -0.67% | 256,306 |
| Jul 16, 2026 | 21.59 | 21.99 | 20.76 | 20.96 | 20.96 | -4.20% | 313,862 |
| Jul 15, 2026 | 22.54 | 22.58 | 21.25 | 21.88 | 21.88 | -3.19% | 743,042 |
| Jul 14, 2026 | 22.99 | 23.15 | 22.37 | 22.60 | 22.60 | 0.62% | 311,142 |
| Jul 13, 2026 | 23.00 | 23.42 | 22.43 | 22.46 | 22.46 | -3.77% | 216,604 |
| Jul 10, 2026 | 23.11 | 23.80 | 23.06 | 23.34 | 23.34 | 0.78% | 93,474 |
| Jul 9, 2026 | 23.02 | 23.58 | 22.85 | 23.16 | 23.16 | 2.21% | 121,466 |
| Jul 8, 2026 | 23.15 | 23.28 | 22.50 | 22.66 | 22.66 | -3.82% | 140,013 |
| Jul 7, 2026 | 23.87 | 24.06 | 23.39 | 23.56 | 23.56 | -2.08% | 99,354 |
| Jul 6, 2026 | 24.84 | 24.87 | 23.76 | 24.06 | 24.06 | -2.20% | 133,550 |
| Jul 2, 2026 | 24.43 | 24.93 | 23.94 | 24.60 | 24.60 | 3.75% | 187,221 |
| Jul 1, 2026 | 23.81 | 24.48 | 23.43 | 23.71 | 23.71 | -0.29% | 88,364 |
| Jun 30, 2026 | 23.30 | 24.09 | 22.96 | 23.78 | 23.78 | 1.62% | 289,177 |
| Jun 29, 2026 | 22.88 | 23.60 | 22.51 | 23.40 | 23.40 | 1.43% | 173,334 |
| Jun 26, 2026 | 22.75 | 23.12 | 22.47 | 23.07 | 23.07 | 0.96% | 141,094 |
| Jun 25, 2026 | 23.30 | 23.36 | 22.31 | 22.85 | 22.85 | -0.70% | 169,521 |
| Jun 24, 2026 | 23.99 | 24.38 | 22.60 | 23.01 | 23.01 | -6.84% | 244,579 |
| Jun 23, 2026 | 25.61 | 25.61 | 24.51 | 24.70 | 24.70 | -4.30% | 191,844 |
| Jun 22, 2026 | 25.61 | 25.90 | 25.21 | 25.81 | 25.81 | 0.66% | 194,109 |
| Jun 18, 2026 | 25.60 | 26.28 | 25.47 | 25.64 | 25.64 | 0.23% | 237,937 |
| Jun 17, 2026 | 26.85 | 27.02 | 25.38 | 25.58 | 25.58 | -5.01% | 460,656 |
| Jun 16, 2026 | 26.56 | 27.23 | 26.35 | 26.93 | 26.93 | 2.08% | 175,328 |
| Jun 15, 2026 | 25.57 | 26.57 | 25.57 | 26.38 | 26.38 | 4.43% | 301,535 |
| Jun 12, 2026 | 25.31 | 25.33 | 24.73 | 25.26 | 25.26 | 0.44% | 1,132,869 |
| Jun 11, 2026 | 24.79 | 25.36 | 24.38 | 25.15 | 25.15 | 0.36% | 1,915,749 |
| Jun 10, 2026 | 25.18 | 25.56 | 24.72 | 25.06 | 25.06 | -1.69% | 355,189 |
| Jun 9, 2026 | 25.93 | 25.99 | 25.22 | 25.49 | 25.49 | -0.66% | 235,180 |
| Jun 8, 2026 | 25.61 | 26.14 | 25.50 | 25.66 | 25.66 | 0.63% | 151,165 |
| Jun 5, 2026 | 26.13 | 26.36 | 25.50 | 25.50 | 25.50 | -3.30% | 220,789 |
| Jun 4, 2026 | 26.22 | 26.64 | 25.94 | 26.37 | 26.37 | 1.00% | 203,452 |
| Jun 3, 2026 | 25.82 | 26.49 | 25.63 | 26.11 | 26.11 | 1.28% | 833,747 |
| Jun 2, 2026 | 25.55 | 25.95 | 25.20 | 25.78 | 25.78 | 0.90% | 217,313 |
| Jun 1, 2026 | 25.83 | 26.31 | 24.87 | 25.55 | 25.55 | -2.37% | 485,390 |
| May 29, 2026 | 27.00 | 27.68 | 25.08 | 26.17 | 26.17 | -3.72% | 1,971,219 |
| May 28, 2026 | 27.01 | 27.60 | 26.77 | 27.18 | 27.18 | -0.04% | 208,339 |
| May 27, 2026 | 27.33 | 27.53 | 27.19 | 27.19 | 27.19 | -1.56% | 256,234 |
| May 26, 2026 | 27.50 | 27.76 | 27.37 | 27.62 | 27.62 | 1.10% | 794,676 |
| May 22, 2026 | 26.48 | 27.39 | 26.31 | 27.32 | 27.32 | 2.90% | 2,847,854 |
| May 21, 2026 | 26.11 | 26.76 | 26.11 | 26.55 | 26.55 | 0.57% | 302,055 |
| May 20, 2026 | 27.72 | 27.95 | 24.90 | 26.40 | 26.40 | -4.62% | 596,288 |
| May 19, 2026 | 27.61 | 28.20 | 27.48 | 27.68 | 27.68 | -0.43% | 379,615 |
| May 18, 2026 | 28.25 | 28.53 | 27.80 | 27.80 | 27.80 | -1.45% | 168,474 |
| May 15, 2026 | 28.90 | 29.15 | 28.21 | 28.21 | 28.21 | -3.82% | 364,202 |
| May 14, 2026 | 29.39 | 29.40 | 29.20 | 29.33 | 29.33 | -0.61% | 209,080 |
| May 13, 2026 | 29.79 | 29.79 | 29.22 | 29.51 | 29.51 | -1.21% | 263,361 |
| May 12, 2026 | 29.76 | 29.96 | 29.46 | 29.87 | 29.87 | -0.23% | 331,820 |
| May 11, 2026 | 29.72 | 29.94 | 29.41 | 29.94 | 29.94 | 1.18% | 1,206,016 |
| May 8, 2026 | 29.45 | 29.59 | 29.00 | 29.59 | 29.59 | 1.47% | 244,887 |
| May 7, 2026 | 29.97 | 30.26 | 29.02 | 29.16 | 29.16 | -2.70% | 1,518,956 |