Allied Gold Corporation (AAUC)

Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	31.50	31.50	31.04	31.07	31.07	-0.22%	259,781
Mar 24, 2026	31.13	31.16	31.00	31.14	31.14	0.29%	300,988
Mar 23, 2026	30.98	31.21	30.80	31.05	31.05	1.47%	342,446
Mar 20, 2026	31.17	31.25	30.60	30.60	30.60	-1.35%	2,831,278
Mar 19, 2026	30.76	31.18	30.20	31.02	31.02	-0.51%	1,669,218
Mar 18, 2026	31.24	31.32	31.11	31.18	31.18	-0.54%	439,260
Mar 17, 2026	31.26	31.44	31.23	31.35	31.35	0.45%	317,995
Mar 16, 2026	31.12	31.35	31.12	31.21	31.21	0.42%	431,209
Mar 13, 2026	31.40	31.40	31.05	31.08	31.08	-1.08%	339,901
Mar 12, 2026	31.54	31.65	31.38	31.42	31.42	-0.73%	323,719
Mar 11, 2026	31.50	31.68	31.43	31.65	31.65	0.19%	413,134
Mar 10, 2026	31.47	31.76	31.47	31.59	31.59	0.38%	1,582,303
Mar 9, 2026	31.26	31.60	31.26	31.47	31.47	0.32%	1,663,093
Mar 6, 2026	31.18	31.53	31.11	31.37	31.37	0.42%	284,577

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.