Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
20.68
-0.31 (-1.48%)
At close: Nov 13, 2026, 4:00 PM EST
20.74
+0.06 (0.29%)
After-hours: Nov 13, 2026, 7:30 PM EST
Allied Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.00 | 21.11 | 20.53 | 20.68 | 20.68 | -1.48% | 263,453 |
| Nov 12, 2026 | 21.06 | 21.29 | 20.64 | 20.99 | 20.99 | -3.14% | 378,573 |
| Nov 11, 2026 | 22.43 | 22.47 | 21.65 | 21.67 | 21.67 | -3.30% | 312,084 |
| Nov 10, 2026 | 22.76 | 23.11 | 22.05 | 22.41 | 22.41 | -4.76% | 412,474 |
| Nov 9, 2026 | 23.75 | 23.95 | 23.18 | 23.53 | 23.53 | 1.86% | 614,740 |
| Nov 6, 2026 | 21.53 | 23.18 | 21.52 | 23.10 | 23.10 | 6.01% | 667,993 |
| Nov 5, 2026 | 20.85 | 21.87 | 20.66 | 21.79 | 21.79 | 6.76% | 1,584,188 |
| Nov 4, 2026 | 19.82 | 20.71 | 19.75 | 20.41 | 20.41 | 7.70% | 382,977 |
| Nov 3, 2026 | 19.22 | 19.49 | 18.72 | 18.95 | 18.95 | -2.02% | 367,531 |
| Nov 2, 2026 | 19.20 | 19.89 | 19.14 | 19.34 | 19.34 | 2.87% | 265,486 |
| Oct 30, 2026 | 19.02 | 19.08 | 18.31 | 18.80 | 18.80 | -4.37% | 521,227 |
| Oct 29, 2026 | 19.73 | 20.15 | 19.12 | 19.66 | 19.66 | -2.67% | 388,123 |
| Oct 28, 2026 | 20.44 | 20.44 | 19.76 | 20.20 | 20.20 | -0.59% | 325,363 |
| Oct 27, 2026 | 19.92 | 20.48 | 19.72 | 20.32 | 20.32 | 2.16% | 244,853 |
| Oct 26, 2026 | 19.88 | 20.10 | 19.20 | 19.89 | 19.89 | 0.96% | 299,265 |
| 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% | 748,532 |
| Oct 21, 2026 | 20.82 | 20.87 | 20.27 | 20.63 | 20.63 | -0.34% | 302,673 |
| Oct 20, 2026 | 20.75 | 21.36 | 20.57 | 20.70 | 20.70 | -0.72% | 234,066 |
| Oct 19, 2026 | 20.90 | 21.28 | 20.67 | 20.85 | 20.85 | -0.33% | 290,417 |
| Oct 16, 2026 | 20.50 | 21.18 | 20.42 | 20.92 | 20.92 | 1.80% | 383,778 |
| Oct 15, 2026 | 19.59 | 20.61 | 19.39 | 20.55 | 20.55 | 6.20% | 542,381 |
| Oct 14, 2026 | 19.94 | 19.99 | 19.00 | 19.35 | 19.35 | -4.77% | 517,681 |
| Oct 13, 2026 | 20.29 | 21.00 | 20.08 | 20.32 | 20.32 | 0.59% | 561,886 |
| Oct 12, 2026 | 20.45 | 20.56 | 19.92 | 20.20 | 20.20 | -1.75% | 157,400 |
| Oct 9, 2026 | 19.95 | 20.64 | 19.95 | 20.56 | 20.56 | 4.74% | 432,766 |
| Oct 8, 2026 | 19.52 | 19.86 | 19.41 | 19.63 | 19.63 | 0.26% | 238,222 |
| Oct 7, 2026 | 19.64 | 19.86 | 19.02 | 19.58 | 19.58 | -3.02% | 815,633 |
| Oct 6, 2026 | 19.88 | 20.40 | 19.75 | 20.19 | 20.19 | 2.07% | 409,691 |
| Oct 5, 2026 | 20.10 | 20.12 | 19.60 | 19.78 | 19.78 | -1.59% | 376,376 |
| Oct 2, 2026 | 20.56 | 21.02 | 19.85 | 20.10 | 20.10 | -0.94% | 382,920 |
| Oct 1, 2026 | 20.85 | 20.85 | 20.12 | 20.29 | 20.29 | -2.83% | 653,662 |
| Sep 30, 2026 | 21.43 | 21.82 | 20.83 | 20.88 | 20.88 | -2.06% | 597,224 |
| Sep 29, 2026 | 21.15 | 21.57 | 20.99 | 21.32 | 21.32 | 1.43% | 258,433 |
| Sep 28, 2026 | 21.50 | 21.62 | 21.01 | 21.02 | 21.02 | -5.70% | 284,136 |
| Sep 25, 2026 | 22.09 | 22.35 | 21.81 | 22.29 | 22.29 | 1.09% | 345,796 |
| Sep 24, 2026 | 22.08 | 22.36 | 21.59 | 22.05 | 22.05 | -1.47% | 404,752 |
| Sep 23, 2026 | 22.38 | 22.49 | 22.01 | 22.38 | 22.38 | -2.48% | 290,489 |
| Sep 22, 2026 | 22.55 | 23.03 | 22.12 | 22.95 | 22.95 | 2.55% | 426,085 |
| Sep 21, 2026 | 22.89 | 22.96 | 22.17 | 22.38 | 22.38 | -2.31% | 1,019,275 |
| Sep 18, 2026 | 22.00 | 23.09 | 21.83 | 22.91 | 22.91 | 6.41% | 1,251,654 |
| Sep 17, 2026 | 21.54 | 21.84 | 21.32 | 21.53 | 21.53 | 2.82% | 336,206 |
| Sep 16, 2026 | 21.45 | 21.45 | 20.70 | 20.94 | 20.94 | -0.76% | 478,939 |
| Sep 15, 2026 | 21.61 | 21.73 | 20.75 | 21.10 | 21.10 | -2.27% | 470,913 |
| Sep 14, 2026 | 22.22 | 22.29 | 21.47 | 21.59 | 21.59 | -5.47% | 357,655 |
| Sep 11, 2026 | 22.87 | 23.16 | 22.74 | 22.84 | 22.84 | 1.60% | 135,249 |
| Sep 10, 2026 | 22.38 | 22.81 | 22.18 | 22.48 | 22.48 | -2.22% | 220,751 |
| Sep 9, 2026 | 23.32 | 23.52 | 22.80 | 22.99 | 22.99 | 0.39% | 326,201 |
| Sep 8, 2026 | 23.62 | 23.62 | 22.75 | 22.90 | 22.90 | -3.05% | 554,460 |
| Sep 4, 2026 | 23.51 | 23.84 | 23.26 | 23.62 | 23.62 | -1.75% | 167,543 |