Allied Gold Corporation (AAUC)
NYSE: AAUC · Real-Time Price · USD
13.25
-0.38 (-2.79%)
At close: Jun 27, 2025, 4:00 PM
13.26
+0.01 (0.08%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.41 | 13.41 | 13.08 | 13.25 | 13.25 | -2.79% | 19,071 |
| 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 |