Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.13	26.36	25.71	25.97	-	-1.52%	108,087
Jun 4, 2026	26.22	26.64	25.94	26.37	26.37	1.00%	148,551
Jun 3, 2026	25.82	26.49	25.63	26.11	26.11	1.28%	148,105
Jun 2, 2026	25.55	25.95	25.20	25.78	25.78	0.90%	212,462
Jun 1, 2026	25.83	26.31	24.87	25.55	25.55	-2.37%	471,144
May 29, 2026	27.00	27.68	25.08	26.17	26.17	-3.72%	1,901,609
May 28, 2026	27.01	27.60	26.77	27.18	27.18	-0.04%	205,061
May 27, 2026	27.33	27.53	27.19	27.19	27.19	-1.56%	188,218
May 26, 2026	27.50	27.76	27.37	27.62	27.62	1.10%	160,929
May 22, 2026	26.48	27.39	26.31	27.32	27.32	2.90%	228,348
May 21, 2026	26.11	26.76	26.11	26.55	26.55	0.57%	299,341
May 20, 2026	27.72	27.95	24.90	26.40	26.40	-4.62%	595,101
May 19, 2026	27.61	28.20	27.48	27.68	27.68	-0.43%	299,469
May 18, 2026	28.25	28.53	27.80	27.80	27.80	-1.45%	165,940
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
May 6, 2026	29.64	30.25	29.51	29.97	29.97	1.73%	365,753
May 5, 2026	28.32	29.50	28.32	29.46	29.46	4.14%	236,521
May 4, 2026	28.96	29.55	27.93	28.29	28.29	-2.92%	976,778
May 1, 2026	29.99	30.21	28.39	29.14	29.14	-2.54%	660,815
Apr 30, 2026	30.62	30.65	29.80	29.90	29.90	-1.39%	4,524,788
Apr 29, 2026	30.13	30.87	30.13	30.32	30.32	0.63%	454,499
Apr 28, 2026	30.64	30.85	30.07	30.13	30.13	-1.05%	1,069,430
Apr 27, 2026	31.93	32.05	29.00	30.45	30.45	-4.61%	788,491
Apr 24, 2026	31.94	31.95	31.84	31.92	31.92	0.35%	213,455
Apr 23, 2026	31.83	31.95	31.78	31.81	31.81	-0.13%	4,132,595
Apr 22, 2026	32.13	32.20	31.85	31.85	31.85	-0.13%	477,558
Apr 21, 2026	31.92	31.98	31.87	31.89	31.89	-0.09%	431,135
Apr 20, 2026	31.83	31.99	31.83	31.92	31.92	0.16%	366,827
Apr 17, 2026	31.96	31.98	31.83	31.87	31.87	-0.13%	338,376
Apr 16, 2026	31.99	31.99	31.78	31.91	31.91	0.16%	284,571
Apr 15, 2026	31.65	31.86	31.65	31.86	31.86	0.44%	1,047,614
Apr 14, 2026	31.80	31.80	31.63	31.72	31.72	0.32%	326,245
Apr 13, 2026	31.39	31.65	31.39	31.62	31.62	0.29%	185,310
Apr 10, 2026	31.53	31.65	31.48	31.53	31.53	-	321,480
Apr 9, 2026	31.62	31.62	31.52	31.53	31.53	-0.28%	279,101
Apr 8, 2026	31.50	31.62	31.31	31.62	31.62	0.89%	1,586,488
Apr 7, 2026	31.30	31.34	31.11	31.34	31.34	0.45%	531,720
Apr 6, 2026	31.28	31.28	31.09	31.20	31.20	0.03%	361,767
Apr 2, 2026	31.00	31.21	30.87	31.19	31.19	-0.06%	1,581,223
Apr 1, 2026	31.20	31.28	31.04	31.21	31.21	0.55%	450,905
Mar 31, 2026	31.03	31.04	30.86	31.04	31.04	0.39%	272,524
Mar 30, 2026	31.32	31.32	30.84	30.92	30.92	-0.39%	214,397
Mar 27, 2026	30.95	31.08	30.84	31.04	31.04	0.19%	196,900
Mar 26, 2026	30.96	31.21	30.96	30.98	30.98	-0.29%	234,068