Skip to main content
logo
Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
22.85
-0.16 (-0.70%)
At close: Jun 25, 2026, 4:00 PM EDT
22.85
0.00 (0.00%)
After-hours: Jun 25, 2026, 5:33 PM EDT

Allied Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202623.3023.3622.3122.8522.85-0.70%169,521
Jun 24, 202623.9924.3822.6023.0123.01-6.84%244,579
Jun 23, 202625.6125.6124.5124.7024.70-4.30%191,844
Jun 22, 202625.6125.9025.2125.8125.810.66%194,109
Jun 18, 202625.6026.2825.4725.6425.640.23%237,937
Jun 17, 202626.8527.0225.3825.5825.58-5.01%460,656
Jun 16, 202626.5627.2326.3526.9326.932.08%175,328
Jun 15, 202625.5726.5725.5726.3826.384.43%301,535
Jun 12, 202625.3125.3324.7325.2625.260.44%1,132,869
Jun 11, 202624.7925.3624.3825.1525.150.36%1,915,749
Jun 10, 202625.1825.5624.7225.0625.06-1.69%355,189
Jun 9, 202625.9325.9925.2225.4925.49-0.66%235,180
Jun 8, 202625.6126.1425.5025.6625.660.63%151,165
Jun 5, 202626.1326.3625.5025.5025.50-3.30%220,789
Jun 4, 202626.2226.6425.9426.3726.371.00%203,452
Jun 3, 202625.8226.4925.6326.1126.111.28%833,747
Jun 2, 202625.5525.9525.2025.7825.780.90%217,313
Jun 1, 202625.8326.3124.8725.5525.55-2.37%485,390
May 29, 202627.0027.6825.0826.1726.17-3.72%1,971,219
May 28, 202627.0127.6026.7727.1827.18-0.04%208,339
May 27, 202627.3327.5327.1927.1927.19-1.56%256,234
May 26, 202627.5027.7627.3727.6227.621.10%794,676
May 22, 202626.4827.3926.3127.3227.322.90%2,847,854
May 21, 202626.1126.7626.1126.5526.550.57%302,055
May 20, 202627.7227.9524.9026.4026.40-4.62%596,288
May 19, 202627.6128.2027.4827.6827.68-0.43%379,615
May 18, 202628.2528.5327.8027.8027.80-1.45%168,474
May 15, 202628.9029.1528.2128.2128.21-3.82%364,202
May 14, 202629.3929.4029.2029.3329.33-0.61%209,080
May 13, 202629.7929.7929.2229.5129.51-1.21%263,361
May 12, 202629.7629.9629.4629.8729.87-0.23%331,820
May 11, 202629.7229.9429.4129.9429.941.18%1,206,016
May 8, 202629.4529.5929.0029.5929.591.47%244,887
May 7, 202629.9730.2629.0229.1629.16-2.70%1,518,956
May 6, 202629.6430.2529.5129.9729.971.73%365,753
May 5, 202628.3229.5028.3229.4629.464.14%236,521
May 4, 202628.9629.5527.9328.2928.29-2.92%976,778
May 1, 202629.9930.2128.3929.1429.14-2.54%660,815
Apr 30, 202630.6230.6529.8029.9029.90-1.39%4,524,788
Apr 29, 202630.1330.8730.1330.3230.320.63%454,499
Apr 28, 202630.6430.8530.0730.1330.13-1.05%1,069,430
Apr 27, 202631.9332.0529.0030.4530.45-4.61%788,491
Apr 24, 202631.9431.9531.8431.9231.920.35%213,455
Apr 23, 202631.8331.9531.7831.8131.81-0.13%4,132,595
Apr 22, 202632.1332.2031.8531.8531.85-0.13%477,558
Apr 21, 202631.9231.9831.8731.8931.89-0.09%431,135
Apr 20, 202631.8331.9931.8331.9231.920.16%366,827
Apr 17, 202631.9631.9831.8331.8731.87-0.13%338,376
Apr 16, 202631.9931.9931.7831.9131.910.16%284,571
Apr 15, 202631.6531.8631.6531.8631.860.44%1,047,614