Skip to main content
logo
Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
20.10
-0.19 (-0.94%)
At close: Oct 2, 2026, 4:00 PM EDT
20.12
+0.02 (0.10%)
After-hours: Oct 2, 2026, 7:30 PM EDT

Allied Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202620.5621.0219.8520.1020.10-0.94%331,573
Oct 1, 202620.8520.8520.1220.2920.29-2.83%558,915
Sep 30, 202621.4321.8220.8320.8820.88-2.06%198,423
Sep 29, 202621.1521.5720.9921.3221.321.43%217,474
Sep 28, 202621.5021.6221.0121.0221.02-5.70%224,596
Sep 25, 202622.0922.3521.8122.2922.291.09%182,128
Sep 24, 202622.0822.3621.5922.0522.05-1.47%353,238
Sep 23, 202622.3822.4922.0122.3822.38-2.48%209,094
Sep 22, 202622.5523.0322.1222.9522.952.55%305,250
Sep 21, 202622.8922.9622.1722.3822.38-2.31%923,763
Sep 18, 202622.0023.0921.8322.9122.916.41%1,101,618
Sep 17, 202621.5421.8421.3221.5321.532.82%287,283
Sep 16, 202621.4521.4520.7020.9420.94-0.76%399,151
Sep 15, 202621.6121.7320.7521.1021.10-2.27%315,674
Sep 14, 202622.2222.2921.4721.5921.59-5.47%280,336
Sep 11, 202622.8723.1622.7422.8422.841.60%120,314
Sep 10, 202622.3822.8122.1822.4822.48-2.22%198,782
Sep 9, 202623.3223.5222.8022.9922.990.39%178,553
Sep 8, 202623.6223.6222.7522.9022.90-3.05%277,278
Sep 4, 202623.5123.8423.2623.6223.62-1.75%146,447
Sep 3, 202624.4424.4423.8524.0424.041.22%328,914
Sep 2, 202623.2823.9022.8923.7523.754.12%321,873
Sep 1, 202622.8523.4122.5922.8122.81-3.18%333,046
Aug 31, 202623.3623.6022.6423.5623.560.86%465,891
Aug 28, 202624.3324.3323.1923.3623.36-3.11%284,065
Aug 27, 202623.5124.2523.5024.1124.112.38%323,250
Aug 26, 202623.2923.7323.1423.5523.55-1.01%328,855
Aug 25, 202622.9223.8322.8323.7923.791.88%334,689
Aug 24, 202623.5423.9823.0823.3523.35-0.98%656,105
Aug 21, 202623.6123.9523.3223.5823.582.88%434,386
Aug 20, 202623.0323.4122.6822.9222.92-1.38%710,565
Aug 19, 202621.5723.3021.5723.2423.2410.72%405,797
Aug 18, 202622.0722.2720.8220.9920.99-6.17%595,623
Aug 17, 202622.9522.9522.2222.3722.37-1.76%323,285
Aug 14, 202623.0023.2622.6922.7722.77-0.52%418,929
Aug 13, 202622.3222.9822.2722.8922.891.64%394,163
Aug 12, 202622.6022.6722.2122.5222.521.49%536,588
Aug 11, 202622.2222.6722.0222.1922.19-0.14%396,866
Aug 10, 202621.5022.3221.4322.2222.222.02%417,091
Aug 7, 202621.5822.6621.0821.7821.785.37%1,378,945
Aug 6, 202619.3220.7319.2120.6720.675.03%841,765
Aug 5, 202619.4819.7719.1019.6819.684.57%693,605
Aug 4, 202619.4119.4118.2818.8218.82-1.47%1,246,283
Aug 3, 202618.1519.3718.0619.1019.104.77%799,031
Jul 31, 202617.7318.5017.1618.2318.232.19%2,434,182
Jul 30, 202617.2217.8417.2217.8417.844.76%927,893
Jul 29, 202617.2517.9916.9317.0317.03-18.28%3,163,680
Jul 28, 202620.6321.8520.4020.8420.84-0.05%393,311
Jul 27, 202621.1021.1620.4520.8520.85-0.05%231,445
Jul 24, 202621.2021.5920.7620.8620.86-1.70%224,353