Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
19.70
-0.13 (-0.66%)
At close: Oct 23, 2026, 4:00 PM EDT
19.69
-0.01 (-0.05%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Allied Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.59 | 20.18 | 18.99 | 19.70 | 19.70 | -0.66% | 551,693 |
| Oct 22, 2026 | 20.09 | 20.45 | 19.71 | 19.83 | 19.83 | -3.88% | 596,670 |
| Oct 21, 2026 | 20.82 | 20.87 | 20.27 | 20.63 | 20.63 | -0.34% | 190,618 |
| Oct 20, 2026 | 20.75 | 21.36 | 20.57 | 20.70 | 20.70 | -0.72% | 165,649 |
| Oct 19, 2026 | 20.90 | 21.28 | 20.67 | 20.85 | 20.85 | -0.33% | 260,403 |
| Oct 16, 2026 | 20.50 | 21.18 | 20.42 | 20.92 | 20.92 | 1.80% | 336,117 |
| Oct 15, 2026 | 19.59 | 20.61 | 19.39 | 20.55 | 20.55 | 6.20% | 485,776 |
| Oct 14, 2026 | 19.94 | 19.99 | 19.00 | 19.35 | 19.35 | -4.77% | 507,176 |
| Oct 13, 2026 | 20.29 | 21.00 | 20.08 | 20.32 | 20.32 | 0.59% | 557,429 |
| Oct 12, 2026 | 20.45 | 20.56 | 19.92 | 20.20 | 20.20 | -1.75% | 157,399 |
| Oct 9, 2026 | 19.95 | 20.64 | 19.95 | 20.56 | 20.56 | 4.74% | 363,389 |
| Oct 8, 2026 | 19.52 | 19.86 | 19.41 | 19.63 | 19.63 | 0.26% | 183,806 |
| Oct 7, 2026 | 19.64 | 19.86 | 19.02 | 19.58 | 19.58 | -3.02% | 735,655 |
| Oct 6, 2026 | 19.88 | 20.40 | 19.75 | 20.19 | 20.19 | 2.07% | 350,611 |
| Oct 5, 2026 | 20.10 | 20.12 | 19.60 | 19.78 | 19.78 | -1.59% | 336,766 |
| Oct 2, 2026 | 20.56 | 21.02 | 19.85 | 20.10 | 20.10 | -0.94% | 331,573 |
| Oct 1, 2026 | 20.85 | 20.85 | 20.12 | 20.29 | 20.29 | -2.83% | 558,915 |
| Sep 30, 2026 | 21.43 | 21.82 | 20.83 | 20.88 | 20.88 | -2.06% | 198,423 |
| Sep 29, 2026 | 21.15 | 21.57 | 20.99 | 21.32 | 21.32 | 1.43% | 217,474 |
| Sep 28, 2026 | 21.50 | 21.62 | 21.01 | 21.02 | 21.02 | -5.70% | 224,596 |
| Sep 25, 2026 | 22.09 | 22.35 | 21.81 | 22.29 | 22.29 | 1.09% | 182,128 |
| Sep 24, 2026 | 22.08 | 22.36 | 21.59 | 22.05 | 22.05 | -1.47% | 353,238 |
| Sep 23, 2026 | 22.38 | 22.49 | 22.01 | 22.38 | 22.38 | -2.48% | 209,094 |
| Sep 22, 2026 | 22.55 | 23.03 | 22.12 | 22.95 | 22.95 | 2.55% | 305,250 |
| Sep 21, 2026 | 22.89 | 22.96 | 22.17 | 22.38 | 22.38 | -2.31% | 923,763 |
| Sep 18, 2026 | 22.00 | 23.09 | 21.83 | 22.91 | 22.91 | 6.41% | 1,101,618 |
| Sep 17, 2026 | 21.54 | 21.84 | 21.32 | 21.53 | 21.53 | 2.82% | 287,283 |
| Sep 16, 2026 | 21.45 | 21.45 | 20.70 | 20.94 | 20.94 | -0.76% | 399,151 |
| Sep 15, 2026 | 21.61 | 21.73 | 20.75 | 21.10 | 21.10 | -2.27% | 315,674 |
| Sep 14, 2026 | 22.22 | 22.29 | 21.47 | 21.59 | 21.59 | -5.47% | 280,336 |
| Sep 11, 2026 | 22.87 | 23.16 | 22.74 | 22.84 | 22.84 | 1.60% | 120,314 |
| Sep 10, 2026 | 22.38 | 22.81 | 22.18 | 22.48 | 22.48 | -2.22% | 198,782 |
| Sep 9, 2026 | 23.32 | 23.52 | 22.80 | 22.99 | 22.99 | 0.39% | 178,553 |
| Sep 8, 2026 | 23.62 | 23.62 | 22.75 | 22.90 | 22.90 | -3.05% | 277,278 |
| Sep 4, 2026 | 23.51 | 23.84 | 23.26 | 23.62 | 23.62 | -1.75% | 146,447 |
| Sep 3, 2026 | 24.44 | 24.44 | 23.85 | 24.04 | 24.04 | 1.22% | 328,914 |
| Sep 2, 2026 | 23.28 | 23.90 | 22.89 | 23.75 | 23.75 | 4.12% | 321,873 |
| Sep 1, 2026 | 22.85 | 23.41 | 22.59 | 22.81 | 22.81 | -3.18% | 333,046 |
| Aug 31, 2026 | 23.36 | 23.60 | 22.64 | 23.56 | 23.56 | 0.86% | 465,891 |
| Aug 28, 2026 | 24.33 | 24.33 | 23.19 | 23.36 | 23.36 | -3.11% | 284,065 |
| Aug 27, 2026 | 23.51 | 24.25 | 23.50 | 24.11 | 24.11 | 2.38% | 323,250 |
| Aug 26, 2026 | 23.29 | 23.73 | 23.14 | 23.55 | 23.55 | -1.01% | 328,855 |
| Aug 25, 2026 | 22.92 | 23.83 | 22.83 | 23.79 | 23.79 | 1.88% | 334,689 |
| Aug 24, 2026 | 23.54 | 23.98 | 23.08 | 23.35 | 23.35 | -0.98% | 656,105 |
| Aug 21, 2026 | 23.61 | 23.95 | 23.32 | 23.58 | 23.58 | 2.88% | 434,386 |
| Aug 20, 2026 | 23.03 | 23.41 | 22.68 | 22.92 | 22.92 | -1.38% | 710,565 |
| Aug 19, 2026 | 21.57 | 23.30 | 21.57 | 23.24 | 23.24 | 10.72% | 405,797 |
| Aug 18, 2026 | 22.07 | 22.27 | 20.82 | 20.99 | 20.99 | -6.17% | 595,623 |
| Aug 17, 2026 | 22.95 | 22.95 | 22.22 | 22.37 | 22.37 | -1.76% | 323,285 |
| Aug 14, 2026 | 23.00 | 23.26 | 22.69 | 22.77 | 22.77 | -0.52% | 418,929 |