Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.02	12.29	11.90	12.22	12.22	1.92%	57,067
Aug 14, 2025	11.94	12.19	11.92	11.99	11.99	-0.33%	310,333
Aug 13, 2025	11.91	12.17	11.65	12.03	12.03	1.01%	66,353
Aug 12, 2025	11.66	12.03	11.40	11.91	11.91	2.85%	90,756
Aug 11, 2025	11.77	11.93	11.55	11.58	11.58	-1.19%	155,505
Aug 8, 2025	12.24	12.33	11.67	11.72	11.72	-2.82%	133,738
Aug 7, 2025	13.74	13.74	11.88	12.06	12.06	-11.91%	242,379
Aug 6, 2025	13.52	13.69	13.42	13.69	13.69	1.48%	77,798
Aug 5, 2025	13.65	13.65	13.30	13.49	13.49	-0.59%	43,390
Aug 4, 2025	13.13	13.91	13.13	13.57	13.57	4.06%	32,380
Aug 1, 2025	13.04	13.23	12.86	13.04	13.04	1.16%	63,604
Jul 31, 2025	12.68	12.92	12.67	12.89	12.89	1.58%	18,145
Jul 30, 2025	12.95	13.05	12.61	12.69	12.69	-3.20%	117,524
Jul 29, 2025	12.96	13.15	12.85	13.11	13.11	0.92%	15,831
Jul 28, 2025	13.29	13.30	12.94	12.99	12.99	-2.62%	86,627
Jul 25, 2025	13.38	13.40	13.06	13.34	13.34	-1.55%	27,225
Jul 24, 2025	13.61	13.84	13.50	13.55	13.55	-1.67%	62,486
Jul 23, 2025	14.15	14.15	13.66	13.78	13.78	-2.68%	68,395
Jul 22, 2025	14.05	14.19	13.85	14.16	14.16	1.80%	67,618
Jul 21, 2025	13.67	14.12	13.67	13.91	13.91	2.88%	117,755
Jul 18, 2025	13.22	13.57	12.99	13.52	13.52	3.21%	71,272
Jul 17, 2025	13.16	13.16	12.78	13.10	13.10	-1.28%	56,682
Jul 16, 2025	13.27	14.36	12.86	13.27	13.27	0.53%	163,520
Jul 15, 2025	13.51	13.51	12.89	13.20	13.20	-2.00%	55,828
Jul 14, 2025	13.68	13.85	13.42	13.47	13.47	-0.74%	79,900
Jul 11, 2025	13.40	13.72	13.34	13.57	13.57	2.42%	41,092
Jul 10, 2025	13.44	13.44	13.11	13.25	13.25	-0.97%	48,616
Jul 9, 2025	13.26	13.42	13.02	13.38	13.38	1.75%	35,418
Jul 8, 2025	14.05	14.05	12.84	13.15	13.15	-6.41%	114,811
Jul 7, 2025	13.84	14.05	13.48	14.05	14.05	3.54%	35,004
Jul 3, 2025	13.47	13.68	13.43	13.57	13.57	-0.22%	68,336
Jul 2, 2025	13.67	13.83	13.36	13.60	13.60	-0.44%	38,089
Jul 1, 2025	13.66	13.83	13.58	13.66	13.66	1.04%	17,028
Jun 30, 2025	13.38	13.64	13.21	13.52	13.52	2.04%	77,548
Jun 27, 2025	13.41	13.41	13.08	13.25	13.25	-2.79%	20,209
Jun 26, 2025	13.52	13.63	13.42	13.63	13.63	1.11%	11,640
Jun 25, 2025	13.40	13.63	13.33	13.48	13.48	0.22%	23,956
Jun 24, 2025	13.90	13.90	13.05	13.45	13.45	-3.17%	51,417
Jun 23, 2025	13.99	14.38	13.72	13.89	13.89	0.22%	148,117
Jun 20, 2025	13.79	14.03	13.74	13.86	13.86	0.43%	220,393
Jun 18, 2025	13.91	14.28	13.74	13.80	13.80	-2.20%	114,863
Jun 17, 2025	14.95	14.95	13.83	14.11	14.11	-6.12%	105,597
Jun 16, 2025	15.55	15.79	15.00	15.03	15.03	-2.08%	90,424
Jun 13, 2025	14.80	15.42	14.67	15.35	15.35	3.72%	76,089
Jun 12, 2025	14.39	14.98	14.39	14.80	14.80	3.79%	112,064
Jun 11, 2025	14.76	14.82	14.22	14.26	14.26	-2.33%	77,732
Jun 10, 2025	15.18	15.26	14.54	14.60	14.60	-3.24%	39,626