NYSE : AAUC
Allied Gold Corporation — Price history
Materials · Gold · Canada
Last price 19.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Allied Gold Corporation (AAUC) closed at 18.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.02 | 19.08 | 18.31 | 18.8 | 521,227 | -4.37% |
| 2026-10-29 | 19.73 | 20.145 | 19.122 | 19.66 | 388,123 | -2.67% |
| 2026-10-28 | 20.44 | 20.44 | 19.76 | 20.2 | 325,363 | -0.59% |
| 2026-10-27 | 19.92 | 20.48 | 19.72 | 20.32 | 244,853 | +2.16% |
| 2026-10-26 | 19.88 | 20.1 | 19.2 | 19.89 | 299,265 | +0.96% |
| 2026-10-23 | 19.59 | 20.18 | 18.99 | 19.7 | 551,693 | -0.66% |
| 2026-10-22 | 20.09 | 20.45 | 19.71 | 19.83 | 748,532 | -3.88% |
| 2026-10-21 | 20.82 | 20.87 | 20.265 | 20.63 | 302,673 | -0.34% |
| 2026-10-20 | 20.75 | 21.36 | 20.57 | 20.7 | 234,066 | -0.72% |
| 2026-10-19 | 20.9 | 21.28 | 20.67 | 20.85 | 290,417 | -0.33% |
| 2026-10-16 | 20.5 | 21.178 | 20.42 | 20.92 | 336,117 | +1.80% |
| 2026-10-15 | 19.59 | 20.61 | 19.39 | 20.55 | 485,776 | +6.20% |
| 2026-10-14 | 19.94 | 19.99 | 19 | 19.35 | 507,175 | -4.77% |
| 2026-10-13 | 20.29 | 21 | 20.08 | 20.32 | 557,429 | +0.59% |
| 2026-10-12 | 20.45 | 20.56 | 19.915 | 20.2 | 157,399 | -1.75% |
| 2026-10-09 | 19.95 | 20.64 | 19.95 | 20.56 | 363,389 | +4.74% |
| 2026-10-08 | 19.52 | 19.86 | 19.41 | 19.63 | 183,806 | +0.26% |
| 2026-10-07 | 19.64 | 19.86 | 19.02 | 19.58 | 735,655 | -3.02% |
| 2026-10-06 | 19.88 | 20.4 | 19.75 | 20.19 | 350,611 | +2.07% |
| 2026-10-05 | 20.1 | 20.12 | 19.6 | 19.78 | 336,766 | -1.59% |
| 2026-10-02 | 20.56 | 21.02 | 19.85 | 20.1 | 331,573 | -0.94% |
| 2026-10-01 | 20.85 | 20.85 | 20.12 | 20.29 | 558,915 | -2.83% |
| 2026-09-30 | 21.43 | 21.82 | 20.83 | 20.88 | 198,423 | -2.06% |
| 2026-09-29 | 21.15 | 21.57 | 20.99 | 21.32 | 217,474 | +1.43% |
| 2026-09-28 | 21.5 | 21.62 | 21.01 | 21.02 | 224,596 | -5.70% |
| 2026-09-25 | 22.09 | 22.35 | 21.81 | 22.29 | 182,128 | +1.09% |
| 2026-09-24 | 22.08 | 22.36 | 21.59 | 22.05 | 353,238 | -1.47% |
| 2026-09-23 | 22.38 | 22.49 | 22.01 | 22.38 | 209,094 | -2.48% |
| 2026-09-22 | 22.55 | 23.03 | 22.12 | 22.95 | 305,250 | +2.55% |
| 2026-09-21 | 22.89 | 22.96 | 22.17 | 22.38 | 923,763 | -2.31% |
| 2026-09-18 | 22 | 23.09 | 21.825 | 22.91 | 1,101,618 | +6.41% |
| 2026-09-17 | 21.54 | 21.84 | 21.32 | 21.53 | 287,283 | +2.82% |
| 2026-09-16 | 21.45 | 21.45 | 20.695 | 20.94 | 399,151 | -0.76% |
| 2026-09-15 | 21.61 | 21.73 | 20.75 | 21.1 | 315,674 | -2.27% |
| 2026-09-14 | 22.22 | 22.29 | 21.47 | 21.59 | 280,336 | -5.47% |
| 2026-09-11 | 22.87 | 23.16 | 22.74 | 22.84 | 120,314 | +1.60% |
| 2026-09-10 | 22.38 | 22.81 | 22.18 | 22.48 | 198,782 | -2.22% |
| 2026-09-09 | 23.32 | 23.515 | 22.8 | 22.99 | 178,553 | +0.39% |
| 2026-09-08 | 23.62 | 23.62 | 22.75 | 22.9 | 277,278 | -3.05% |
| 2026-09-04 | 23.51 | 23.835 | 23.26 | 23.62 | 146,447 | -1.75% |
| 2026-09-03 | 24.44 | 24.44 | 23.85 | 24.04 | 328,914 | +1.22% |
| 2026-09-02 | 23.28 | 23.9 | 22.885 | 23.75 | 321,873 | +4.12% |
| 2026-09-01 | 22.85 | 23.41 | 22.59 | 22.81 | 333,046 | -3.18% |
| 2026-08-31 | 23.36 | 23.6 | 22.64 | 23.56 | 465,891 | +0.86% |
| 2026-08-28 | 24.33 | 24.33 | 23.185 | 23.36 | 284,065 | -3.11% |
| 2026-08-27 | 23.51 | 24.25 | 23.5 | 24.11 | 323,250 | +2.38% |
| 2026-08-26 | 23.29 | 23.73 | 23.14 | 23.55 | 328,855 | -1.01% |
| 2026-08-25 | 22.92 | 23.83 | 22.83 | 23.79 | 334,689 | +1.88% |
| 2026-08-24 | 23.54 | 23.98 | 23.08 | 23.35 | 656,105 | -0.98% |
| 2026-08-21 | 23.61 | 23.95 | 23.315 | 23.58 | 434,386 | +2.88% |
| 2026-08-20 | 23.03 | 23.41 | 22.68 | 22.92 | 710,565 | -1.38% |
| 2026-08-19 | 21.57 | 23.3 | 21.57 | 23.24 | 405,797 | +10.72% |
| 2026-08-18 | 22.07 | 22.27 | 20.82 | 20.99 | 595,623 | -6.17% |
| 2026-08-17 | 22.95 | 22.95 | 22.22 | 22.37 | 323,285 | -1.76% |
| 2026-08-14 | 23 | 23.26 | 22.692 | 22.77 | 418,929 | -0.52% |
| 2026-08-13 | 22.32 | 22.98 | 22.27 | 22.89 | 394,163 | +1.64% |
| 2026-08-12 | 22.6 | 22.67 | 22.21 | 22.52 | 536,588 | +1.49% |
| 2026-08-11 | 22.22 | 22.665 | 22.02 | 22.19 | 396,866 | -0.14% |
| 2026-08-10 | 21.5 | 22.32 | 21.43 | 22.22 | 417,091 | +2.02% |
| 2026-08-07 | 21.58 | 22.66 | 21.075 | 21.78 | 1,378,945 | +5.37% |
| 2026-08-06 | 19.32 | 20.73 | 19.21 | 20.67 | 841,765 | +5.03% |
| 2026-08-05 | 19.475 | 19.77 | 19.1 | 19.68 | 693,605 | +4.57% |
| 2026-08-04 | 19.41 | 19.41 | 18.28 | 18.82 | 1,246,283 | -1.47% |
| 2026-08-03 | 18.15 | 19.37 | 18.06 | 19.1 | 799,031 | +4.77% |
| 2026-07-31 | 17.73 | 18.5 | 17.16 | 18.23 | 2,434,182 | +2.19% |
| 2026-07-30 | 17.22 | 17.84 | 17.22 | 17.84 | 927,893 | +4.76% |
| 2026-07-29 | 17.25 | 17.99 | 16.93 | 17.03 | 3,163,680 | -18.28% |
| 2026-07-28 | 20.63 | 21.85 | 20.4 | 20.84 | 393,311 | -0.05% |
| 2026-07-27 | 21.1 | 21.155 | 20.45 | 20.85 | 231,445 | -0.05% |
| 2026-07-24 | 21.2 | 21.585 | 20.76 | 20.86 | 224,353 | -1.70% |
| 2026-07-23 | 21.14 | 21.55 | 21.04 | 21.22 | 209,000 | -2.17% |
| 2026-07-22 | 21.43 | 22.01 | 21.35 | 21.69 | 295,784 | +3.09% |
| 2026-07-21 | 20.79 | 21.21 | 20.15 | 21.04 | 703,788 | +3.09% |
| 2026-07-20 | 20.71 | 20.99 | 20.3 | 20.41 | 226,598 | -1.97% |
| 2026-07-17 | 20.75 | 21.19 | 20.12 | 20.82 | 256,305 | -0.67% |
| 2026-07-16 | 21.59 | 21.985 | 20.755 | 20.96 | 313,862 | -4.20% |
| 2026-07-15 | 22.54 | 22.58 | 21.25 | 21.88 | 743,042 | -3.19% |
| 2026-07-14 | 22.99 | 23.145 | 22.37 | 22.6 | 311,142 | +0.62% |
| 2026-07-13 | 23 | 23.42 | 22.43 | 22.46 | 216,604 | -3.77% |
| 2026-07-10 | 23.11 | 23.8 | 23.06 | 23.34 | 93,474 | +0.78% |
| 2026-07-09 | 23.02 | 23.575 | 22.845 | 23.16 | 121,466 | +2.21% |
| 2026-07-08 | 23.15 | 23.28 | 22.5 | 22.66 | 140,013 | -3.82% |
| 2026-07-07 | 23.87 | 24.06 | 23.39 | 23.56 | 99,354 | -2.08% |
| 2026-07-06 | 24.84 | 24.87 | 23.76 | 24.06 | 133,550 | -2.20% |
| 2026-07-02 | 24.43 | 24.93 | 23.94 | 24.6 | 187,221 | +3.75% |
| 2026-07-01 | 23.81 | 24.48 | 23.425 | 23.71 | 88,364 | -0.29% |
| 2026-06-30 | 23.3 | 24.085 | 22.96 | 23.78 | 289,177 | +1.62% |
| 2026-06-29 | 22.88 | 23.595 | 22.51 | 23.4 | 173,334 | +1.43% |
| 2026-06-26 | 22.75 | 23.12 | 22.465 | 23.07 | 141,094 | +0.96% |
| 2026-06-25 | 23.3 | 23.36 | 22.31 | 22.85 | 169,521 | -0.70% |
| 2026-06-24 | 23.99 | 24.38 | 22.6 | 23.01 | 244,579 | -6.84% |
| 2026-06-23 | 25.61 | 25.61 | 24.51 | 24.7 | 191,844 | -4.30% |
| 2026-06-22 | 25.61 | 25.895 | 25.21 | 25.81 | 194,109 | +0.66% |
| 2026-06-18 | 25.6 | 26.28 | 25.465 | 25.64 | 237,937 | +0.23% |
| 2026-06-17 | 26.85 | 27.02 | 25.375 | 25.58 | 460,656 | -5.01% |
| 2026-06-16 | 26.56 | 27.23 | 26.35 | 26.93 | 175,328 | +2.08% |
| 2026-06-15 | 25.57 | 26.57 | 25.57 | 26.38 | 301,535 | +4.43% |
| 2026-06-12 | 25.31 | 25.33 | 24.73 | 25.26 | 1,132,869 | +0.44% |
| 2026-06-11 | 24.79 | 25.36 | 24.38 | 25.15 | 1,915,749 | +0.36% |
| 2026-06-10 | 25.18 | 25.56 | 24.72 | 25.06 | 355,189 | -1.69% |
| 2026-06-09 | 25.93 | 25.994 | 25.22 | 25.49 | 235,180 | -0.66% |
| 2026-06-08 | 25.61 | 26.14 | 25.5 | 25.66 | 151,165 | +0.63% |
| 2026-06-05 | 26.13 | 26.36 | 25.5 | 25.5 | 220,789 | -3.30% |
| 2026-06-04 | 26.22 | 26.635 | 25.94 | 26.37 | 203,452 | +1.00% |
| 2026-06-03 | 25.82 | 26.49 | 25.63 | 26.11 | 833,747 | +1.28% |
| 2026-06-02 | 25.55 | 25.95 | 25.201 | 25.78 | 217,313 | +0.90% |
| 2026-06-01 | 25.83 | 26.31 | 24.874 | 25.55 | 485,390 | -2.37% |
| 2026-05-29 | 27 | 27.68 | 25.08 | 26.17 | 1,971,219 | -3.72% |
| 2026-05-28 | 27.01 | 27.6 | 26.77 | 27.18 | 208,339 | -0.04% |
| 2026-05-27 | 27.33 | 27.525 | 27.19 | 27.19 | 256,234 | -1.56% |
| 2026-05-26 | 27.5 | 27.755 | 27.37 | 27.62 | 794,676 | +1.10% |
| 2026-05-22 | 26.48 | 27.39 | 26.31 | 27.32 | 2,847,854 | +2.90% |
| 2026-05-21 | 26.11 | 26.76 | 26.11 | 26.55 | 302,055 | +0.57% |
| 2026-05-20 | 27.72 | 27.95 | 24.9 | 26.4 | 596,288 | -4.62% |
| 2026-05-19 | 27.61 | 28.2 | 27.48 | 27.68 | 379,615 | -0.43% |
| 2026-05-18 | 28.25 | 28.525 | 27.8 | 27.8 | 168,474 | -1.45% |
| 2026-05-15 | 28.9 | 29.15 | 28.21 | 28.21 | 364,202 | -3.82% |
| 2026-05-14 | 29.39 | 29.4 | 29.2 | 29.33 | 209,080 | -0.61% |
| 2026-05-13 | 29.79 | 29.79 | 29.22 | 29.51 | 263,361 | -1.21% |
| 2026-05-12 | 29.76 | 29.96 | 29.46 | 29.87 | 331,820 | -0.23% |