Allied Gold Corporation (TSX:AAUC)
Canada
· Delayed Price · Currency is CAD 30.69
+0.01 (0.03%)
At close: Dec 5, 2025
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.17 | 31.51 | 30.56 | 30.69 | 30.69 | 0.03% | 350,235 |
| Dec 4, 2025 | 30.55 | 31.16 | 30.49 | 30.68 | 30.68 | 0.10% | 367,383 |
| Dec 3, 2025 | 30.00 | 31.22 | 29.97 | 30.65 | 30.65 | 4.43% | 750,153 |
| Dec 2, 2025 | 29.37 | 29.75 | 28.50 | 29.35 | 29.35 | -0.74% | 674,669 |
| Dec 1, 2025 | 30.00 | 30.00 | 28.53 | 29.57 | 29.57 | 0.37% | 468,854 |
| Nov 28, 2025 | 27.81 | 30.00 | 27.81 | 29.46 | 29.46 | 9.23% | 497,332 |
| Nov 27, 2025 | 27.05 | 27.10 | 26.75 | 26.97 | 26.97 | - | 95,355 |
| Nov 26, 2025 | 24.94 | 27.00 | 24.94 | 26.97 | 26.97 | 9.72% | 400,142 |
| Nov 25, 2025 | 24.13 | 24.71 | 23.88 | 24.58 | 24.58 | 2.97% | 777,935 |
| Nov 24, 2025 | 23.02 | 23.92 | 23.02 | 23.87 | 23.87 | 4.60% | 560,596 |
| Nov 21, 2025 | 22.37 | 23.06 | 22.02 | 22.82 | 22.82 | 1.24% | 510,422 |
| Nov 20, 2025 | 24.13 | 24.28 | 22.52 | 22.54 | 22.54 | -4.00% | 385,831 |
| Nov 19, 2025 | 23.85 | 24.12 | 23.15 | 23.48 | 23.48 | 0.21% | 268,304 |
| Nov 18, 2025 | 23.30 | 23.62 | 22.88 | 23.43 | 23.43 | 1.08% | 305,647 |
| Nov 17, 2025 | 23.07 | 23.71 | 22.95 | 23.18 | 23.18 | 0.56% | 544,320 |
| Nov 14, 2025 | 22.30 | 23.16 | 21.94 | 23.05 | 23.05 | -1.66% | 451,998 |
| Nov 13, 2025 | 23.75 | 24.88 | 23.41 | 23.44 | 23.44 | -0.59% | 820,124 |
| Nov 12, 2025 | 23.28 | 24.02 | 22.90 | 23.58 | 23.58 | 2.08% | 879,977 |
| Nov 11, 2025 | 23.16 | 23.28 | 22.64 | 23.10 | 23.10 | 0.65% | 385,358 |
| Nov 10, 2025 | 22.62 | 23.40 | 22.62 | 22.95 | 22.95 | 6.15% | 486,355 |
| Nov 7, 2025 | 21.25 | 21.64 | 20.98 | 21.62 | 21.62 | 3.25% | 727,866 |
| Nov 6, 2025 | 21.57 | 22.72 | 20.92 | 20.94 | 20.94 | -1.87% | 603,943 |
| Nov 5, 2025 | 21.00 | 21.62 | 20.99 | 21.34 | 21.34 | 3.09% | 678,594 |
| Nov 4, 2025 | 21.59 | 21.59 | 20.61 | 20.70 | 20.70 | -5.05% | 621,199 |
| Nov 3, 2025 | 21.50 | 22.14 | 21.22 | 21.80 | 21.80 | 2.16% | 576,410 |
| Oct 31, 2025 | 24.51 | 24.64 | 20.96 | 21.34 | 21.34 | -12.51% | 1,537,797 |
| Oct 30, 2025 | 24.00 | 25.06 | 23.90 | 24.39 | 24.39 | 1.25% | 518,826 |
| Oct 29, 2025 | 24.61 | 24.67 | 23.84 | 24.09 | 24.09 | 0.12% | 656,490 |
| Oct 28, 2025 | 23.89 | 24.62 | 23.75 | 24.06 | 24.06 | -1.92% | 462,043 |
| Oct 27, 2025 | 24.78 | 25.11 | 23.64 | 24.53 | 24.53 | -3.12% | 670,488 |
| Oct 24, 2025 | 24.67 | 25.32 | 24.60 | 25.32 | 25.32 | 2.34% | 456,677 |
| Oct 23, 2025 | 25.15 | 25.18 | 24.50 | 24.74 | 24.74 | 0.57% | 510,058 |
| Oct 22, 2025 | 23.64 | 24.77 | 23.41 | 24.60 | 24.60 | 1.65% | 582,072 |
| Oct 21, 2025 | 25.64 | 25.64 | 23.53 | 24.20 | 24.20 | -9.70% | 699,155 |
| Oct 20, 2025 | 25.96 | 27.00 | 25.51 | 26.80 | 26.80 | 5.59% | 704,730 |
| Oct 17, 2025 | 26.56 | 26.77 | 24.50 | 25.38 | 25.38 | -6.24% | 861,859 |
| Oct 16, 2025 | 28.10 | 28.25 | 26.54 | 27.07 | 27.07 | -5.84% | 1,115,661 |
| Oct 15, 2025 | 27.17 | 28.76 | 27.10 | 28.75 | 28.75 | 8.25% | 1,021,335 |
| Oct 14, 2025 | 25.92 | 27.00 | 25.69 | 26.56 | 26.56 | 6.97% | 467,540 |
| Oct 10, 2025 | 25.12 | 25.37 | 24.68 | 24.83 | 24.83 | - | 226,900 |
| Oct 9, 2025 | 26.45 | 26.45 | 24.71 | 24.83 | 24.83 | -5.45% | 355,843 |
| Oct 8, 2025 | 26.01 | 26.43 | 25.65 | 26.26 | 26.26 | 2.38% | 431,926 |
| Oct 7, 2025 | 25.09 | 25.72 | 25.00 | 25.65 | 25.65 | 2.19% | 349,518 |
| Oct 6, 2025 | 25.15 | 25.82 | 25.00 | 25.10 | 25.10 | -1.22% | 269,159 |
| Oct 3, 2025 | 25.40 | 25.74 | 24.88 | 25.41 | 25.41 | -0.94% | 475,087 |
| Oct 2, 2025 | 24.95 | 26.24 | 24.14 | 25.65 | 25.65 | 4.87% | 836,287 |
| Oct 1, 2025 | 24.38 | 25.09 | 24.38 | 24.46 | 24.46 | 0.58% | 310,089 |
| Sep 30, 2025 | 24.23 | 24.70 | 24.00 | 24.32 | 24.32 | -0.21% | 319,595 |
| Sep 29, 2025 | 24.13 | 24.55 | 23.76 | 24.37 | 24.37 | 2.39% | 260,665 |
| Sep 26, 2025 | 23.65 | 24.00 | 23.41 | 23.80 | 23.80 | 1.15% | 299,002 |