Skip to main content
logo
Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
22.84
+0.36 (1.60%)
Sep 11, 2026, 4:00 PM EDT - Market closed

Allied Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202622.8723.1622.7422.8422.841.60%120,314
Sep 10, 202622.3822.8122.1822.4822.48-2.22%198,782
Sep 9, 202623.3223.5222.8022.9922.990.39%178,553
Sep 8, 202623.6223.6222.7522.9022.90-3.05%277,278
Sep 4, 202623.5123.8423.2623.6223.62-1.75%146,447
Sep 3, 202624.4424.4423.8524.0424.041.22%328,914
Sep 2, 202623.2823.9022.8923.7523.754.12%321,873
Sep 1, 202622.8523.4122.5922.8122.81-3.18%333,046
Aug 31, 202623.3623.6022.6423.5623.560.86%465,891
Aug 28, 202624.3324.3323.1923.3623.36-3.11%284,065
Aug 27, 202623.5124.2523.5024.1124.112.38%323,250
Aug 26, 202623.2923.7323.1423.5523.55-1.01%328,855
Aug 25, 202622.9223.8322.8323.7923.791.88%334,689
Aug 24, 202623.5423.9823.0823.3523.35-0.98%656,105
Aug 21, 202623.6123.9523.3223.5823.582.88%434,386
Aug 20, 202623.0323.4122.6822.9222.92-1.38%710,565
Aug 19, 202621.5723.3021.5723.2423.2410.72%405,797
Aug 18, 202622.0722.2720.8220.9920.99-6.17%595,623
Aug 17, 202622.9522.9522.2222.3722.37-1.76%323,285
Aug 14, 202623.0023.2622.6922.7722.77-0.52%418,929
Aug 13, 202622.3222.9822.2722.8922.891.64%394,163
Aug 12, 202622.6022.6722.2122.5222.521.49%536,588
Aug 11, 202622.2222.6722.0222.1922.19-0.14%396,866
Aug 10, 202621.5022.3221.4322.2222.222.02%417,091
Aug 7, 202621.5822.6621.0821.7821.785.37%1,378,945
Aug 6, 202619.3220.7319.2120.6720.675.03%841,765
Aug 5, 202619.4819.7719.1019.6819.684.57%693,605
Aug 4, 202619.4119.4118.2818.8218.82-1.47%1,246,283
Aug 3, 202618.1519.3718.0619.1019.104.77%799,031
Jul 31, 202617.7318.5017.1618.2318.232.19%2,434,182
Jul 30, 202617.2217.8417.2217.8417.844.76%927,893
Jul 29, 202617.2517.9916.9317.0317.03-18.28%3,163,680
Jul 28, 202620.6321.8520.4020.8420.84-0.05%393,311
Jul 27, 202621.1021.1620.4520.8520.85-0.05%231,445
Jul 24, 202621.2021.5920.7620.8620.86-1.70%224,353
Jul 23, 202621.1421.5521.0421.2221.22-2.17%209,000
Jul 22, 202621.4322.0121.3521.6921.693.09%295,784
Jul 21, 202620.7921.2120.1521.0421.043.09%703,788
Jul 20, 202620.7120.9920.3020.4120.41-1.97%226,598
Jul 17, 202620.7521.1920.1220.8220.82-0.67%256,306
Jul 16, 202621.5921.9920.7620.9620.96-4.20%313,862
Jul 15, 202622.5422.5821.2521.8821.88-3.19%743,042
Jul 14, 202622.9923.1522.3722.6022.600.62%311,142
Jul 13, 202623.0023.4222.4322.4622.46-3.77%216,604
Jul 10, 202623.1123.8023.0623.3423.340.78%93,474
Jul 9, 202623.0223.5822.8523.1623.162.21%121,466
Jul 8, 202623.1523.2822.5022.6622.66-3.82%140,013
Jul 7, 202623.8724.0623.3923.5623.56-2.08%99,354
Jul 6, 202624.8424.8723.7624.0624.06-2.20%133,550
Jul 2, 202624.4324.9323.9424.6024.603.75%187,221