Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	16.72	16.99	16.42	16.91	16.91	2.48%	231,475
Aug 14, 2025	16.65	16.88	16.47	16.50	16.50	-0.18%	327,212
Aug 13, 2025	16.39	16.76	16.00	16.53	16.53	0.85%	296,838
Aug 12, 2025	15.98	16.61	15.69	16.39	16.39	2.76%	333,030
Aug 11, 2025	16.02	16.43	15.93	15.95	15.95	-0.87%	497,200
Aug 8, 2025	16.85	16.97	16.07	16.09	16.09	-3.07%	487,534
Aug 7, 2025	18.76	18.76	16.36	16.60	16.60	-11.75%	820,922
Aug 6, 2025	18.54	18.81	18.42	18.81	18.81	1.46%	697,842
Aug 5, 2025	18.80	18.89	18.36	18.54	18.54	3.40%	416,900
Aug 1, 2025	18.10	18.20	17.73	17.93	17.93	0.96%	395,210
Jul 31, 2025	17.60	17.89	17.54	17.76	17.76	1.60%	186,826
Jul 30, 2025	17.75	18.04	17.45	17.48	17.48	-2.67%	444,529
Jul 29, 2025	17.75	18.09	17.69	17.96	17.96	0.96%	166,000
Jul 28, 2025	18.48	18.48	17.70	17.79	17.79	-2.68%	357,039
Jul 25, 2025	18.29	18.50	17.85	18.28	18.28	-1.24%	452,217
Jul 24, 2025	18.34	18.94	18.34	18.51	18.51	-0.96%	397,113
Jul 23, 2025	19.14	19.15	18.60	18.69	18.69	-2.76%	268,300
Jul 22, 2025	19.25	19.25	18.69	19.22	19.22	0.68%	321,200
Jul 21, 2025	18.80	19.32	18.78	19.09	19.09	3.19%	826,117
Jul 18, 2025	18.08	18.64	17.75	18.50	18.50	2.89%	519,731
Jul 17, 2025	18.11	18.11	17.54	17.98	17.98	-0.83%	277,800
Jul 16, 2025	18.22	18.81	17.69	18.13	18.13	0.33%	415,426
Jul 15, 2025	18.46	18.46	17.71	18.07	18.07	-1.90%	602,631
Jul 14, 2025	18.74	18.95	18.41	18.42	18.42	-0.65%	395,700
Jul 11, 2025	18.34	18.77	18.26	18.54	18.54	2.26%	398,600
Jul 10, 2025	18.20	18.36	17.93	18.13	18.13	-0.71%	311,700
Jul 9, 2025	18.00	18.32	17.67	18.26	18.26	1.39%	209,527
Jul 8, 2025	19.02	19.06	17.57	18.01	18.01	-5.95%	382,600
Jul 7, 2025	19.00	19.21	18.40	19.15	19.15	0.47%	265,800
Jul 4, 2025	18.69	19.13	18.68	19.06	19.06	2.64%	144,200
Jul 3, 2025	18.30	18.61	18.19	18.57	18.57	0.65%	177,700
Jul 2, 2025	18.45	18.82	18.15	18.45	18.45	0.93%	363,400
Jun 30, 2025	18.10	18.63	18.00	18.28	18.28	0.61%	426,000
Jun 27, 2025	18.29	18.30	17.85	18.17	18.17	-2.26%	194,008
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