Allied Gold Corporation (TSX:AAUC)
Canada
· Delayed Price · Currency is CAD 18.17
-0.42 (-2.26%)
Jun 27, 2025, 4:00 PM EDT
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 18.29 | 18.30 | 17.85 | 18.17 | 18.17 | -2.26% | 193,203 |
| Jun 26, 2025 | 18.50 | 18.60 | 18.26 | 18.59 | 18.59 | 0.92% | 135,734 |
| Jun 25, 2025 | 18.25 | 18.72 | 18.19 | 18.42 | 18.42 | -0.11% | 277,200 |
| Jun 24, 2025 | 19.00 | 19.01 | 17.89 | 18.44 | 18.44 | -3.30% | 360,100 |
| Jun 23, 2025 | 19.20 | 19.78 | 18.89 | 19.07 | 19.07 | -0.05% | 399,024 |
| Jun 20, 2025 | 18.93 | 19.33 | 18.74 | 19.08 | 19.08 | 0.95% | 5,726,248 |
| Jun 19, 2025 | 18.95 | 19.03 | 18.62 | 18.90 | 18.90 | -0.58% | 130,800 |
| Jun 18, 2025 | 19.14 | 19.52 | 18.81 | 19.01 | 19.01 | -0.31% | 499,333 |
| Jun 17, 2025 | 20.09 | 20.13 | 18.88 | 19.07 | 19.07 | -6.75% | 548,604 |
| Jun 16, 2025 | 20.90 | 21.35 | 20.37 | 20.45 | 20.45 | -1.92% | 369,800 |
| Jun 13, 2025 | 20.36 | 20.95 | 20.00 | 20.85 | 20.85 | 3.78% | 663,100 |
| Jun 12, 2025 | 19.69 | 20.28 | 19.64 | 20.09 | 20.09 | 2.45% | 450,941 |
| Jun 11, 2025 | 20.10 | 20.30 | 19.51 | 19.61 | 19.61 | -1.90% | 153,111 |
| Jun 10, 2025 | 20.76 | 20.80 | 19.92 | 19.99 | 19.99 | -3.01% | 206,100 |
| Jun 9, 2025 | 20.25 | 20.87 | 20.25 | 20.61 | 20.61 | 0.93% | 484,424 |
| Jun 6, 2025 | 21.34 | 21.51 | 20.38 | 20.42 | 20.42 | -3.82% | 262,700 |
| Jun 5, 2025 | 21.15 | 21.59 | 20.59 | 21.23 | 21.23 | 0.19% | 415,024 |
| Jun 4, 2025 | 20.95 | 21.36 | 20.73 | 21.19 | 21.19 | 2.02% | 402,800 |
| Jun 3, 2025 | 20.41 | 20.81 | 20.23 | 20.77 | 20.77 | 2.47% | 234,100 |
| Jun 2, 2025 | 20.00 | 20.84 | 19.25 | 20.27 | 20.27 | 3.10% | 464,700 |
| May 30, 2025 | 18.89 | 20.00 | 18.49 | 19.66 | 19.66 | 5.19% | 1,083,000 |
| May 29, 2025 | 19.00 | 19.13 | 18.66 | 18.69 | 18.69 | -1.79% | 213,902 |
| May 28, 2025 | 18.74 | 19.15 | 18.60 | 19.03 | 19.03 | 1.82% | 339,830 |
| May 27, 2025 | 18.13 | 18.90 | 18.12 | 18.69 | 18.69 | 0.70% | 186,609 |
| May 26, 2025 | 18.89 | 18.90 | 18.41 | 18.56 | 18.56 | -2.93% | 108,945 |
| May 23, 2025 | 18.00 | 19.28 | 17.92 | 19.12 | 19.12 | 6.40% | 452,303 |
| May 22, 2025 | 18.24 | 18.24 | 17.51 | 17.97 | 17.97 | 1.53% | 193,800 |
| May 21, 2025 | 17.85 | 18.02 | 17.52 | 17.70 | 17.70 | 0.68% | 843,814 |
| May 20, 2025 | 16.74 | 17.61 | 16.50 | 17.58 | 17.58 | 6.93% | 494,748 |
| May 16, 2025 | 15.78 | 16.59 | 15.75 | 16.44 | 16.44 | 0.37% | 1,565,925 |
| May 15, 2025 | 15.72 | 16.38 | 15.69 | 16.38 | 16.38 | 4.60% | 499,400 |
| May 14, 2025 | 16.02 | 16.05 | 15.54 | 15.66 | 15.66 | -3.87% | 614,134 |
| May 13, 2025 | 16.53 | 16.62 | 16.26 | 16.29 | 16.29 | -0.73% | 462,300 |
| May 12, 2025 | 17.55 | 17.70 | 16.29 | 16.41 | 16.41 | -9.14% | 971,300 |
| May 9, 2025 | 17.79 | 18.06 | 17.46 | 18.06 | 18.06 | 3.44% | 632,700 |
| May 8, 2025 | 16.80 | 17.88 | 16.26 | 17.46 | 17.46 | - | 827,700 |
| May 7, 2025 | 17.64 | 17.85 | 17.13 | 17.46 | 17.46 | -3.00% | 755,647 |
| May 6, 2025 | 17.04 | 18.00 | 16.91 | 18.00 | 18.00 | 8.11% | 949,546 |
| May 5, 2025 | 16.50 | 16.85 | 16.20 | 16.65 | 16.65 | 4.32% | 643,747 |
| May 2, 2025 | 16.23 | 16.23 | 15.77 | 15.96 | 15.96 | 0.38% | 568,107 |
| May 1, 2025 | 16.35 | 16.47 | 15.69 | 15.90 | 15.90 | -4.50% | 968,100 |
| Apr 30, 2025 | 16.26 | 16.67 | 16.08 | 16.65 | 16.65 | 0.73% | 1,312,000 |
| Apr 29, 2025 | 16.47 | 16.62 | 16.34 | 16.53 | 16.53 | -0.54% | 543,500 |
| Apr 28, 2025 | 16.23 | 16.62 | 16.05 | 16.62 | 16.62 | 2.21% | 762,820 |
| Apr 25, 2025 | 16.05 | 16.65 | 16.05 | 16.26 | 16.26 | -0.55% | 1,434,605 |
| Apr 24, 2025 | 16.35 | 16.38 | 16.05 | 16.35 | 16.35 | 1.68% | 1,219,400 |
| Apr 23, 2025 | 16.05 | 16.29 | 16.05 | 16.08 | 16.08 | 198.88% | 2,669,328 |
| Apr 22, 2025 | 5.49 | 5.49 | 5.34 | 5.38 | 5.38 | -0.92% | 1,827,400 |
| Apr 21, 2025 | 5.50 | 5.54 | 5.35 | 5.43 | 5.43 | 0.56% | 1,847,610 |
| Apr 17, 2025 | 5.35 | 5.41 | 5.25 | 5.40 | 5.40 | -6.25% | 3,939,600 |