Indicators

Markets:

News

Allied Gold Corporation Common Shares (NY:AAUC)

29.90 -0.42 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	30.62	30.65	29.80	29.90	4,524,788	-0.42(-1.39%)
Apr 29, 2026	30.13	30.87	30.13	30.32	454,500	+0.19(+0.63%)
Apr 28, 2026	30.64	30.85	30.07	30.13	1,069,430	-0.32(-1.05%)
Apr 27, 2026	31.93	32.05	29.00	30.45	788,487	-1.47(-4.61%)
Apr 24, 2026	31.94	31.95	31.84	31.92	213,456	+0.11(+0.35%)
Apr 23, 2026	31.83	31.95	31.77	31.81	4,132,596	-0.04(-0.13%)
Apr 22, 2026	32.13	32.20	31.85	31.85	477,556	-0.04(-0.13%)
Apr 21, 2026	31.92	31.98	31.86	31.89	431,136	-0.03(-0.09%)
Apr 20, 2026	31.83	31.99	31.83	31.92	366,827	+0.05(+0.16%)
Apr 17, 2026	31.96	31.98	31.83	31.87	338,377	-0.04(-0.13%)
Apr 16, 2026	31.99	31.99	31.77	31.91	284,488	+0.05(+0.16%)
Apr 15, 2026	31.65	31.86	31.65	31.86	1,047,616	+0.14(+0.44%)
Apr 14, 2026	31.80	31.80	31.63	31.72	326,245	+0.10(+0.32%)
Apr 13, 2026	31.39	31.65	31.39	31.62	185,310	+0.09(+0.29%)
Apr 10, 2026	31.53	31.65	31.48	31.53	321,480	+0.00(+0.00%)
Apr 09, 2026	31.62	31.62	31.52	31.53	279,101	-0.09(-0.28%)
Apr 08, 2026	31.50	31.62	31.31	31.62	1,586,487	+0.28(+0.89%)
Apr 07, 2026	31.30	31.34	31.11	31.34	531,721	+0.14(+0.45%)
Apr 06, 2026	31.28	31.28	31.09	31.20	361,767	+0.01(+0.03%)
Apr 02, 2026	31.00	31.21	30.87	31.19	1,581,225	-0.02(-0.06%)
Apr 01, 2026	31.20	31.27	31.04	31.21	450,906	+0.17(+0.55%)
Mar 31, 2026	31.03	31.04	30.86	31.04	272,525	+0.12(+0.39%)
Mar 30, 2026	31.32	31.32	30.84	30.92	214,398	-0.12(-0.39%)
Mar 27, 2026	30.95	31.07	30.84	31.04	196,900	+0.06(+0.19%)
Mar 26, 2026	30.96	31.21	30.96	30.98	234,069	-0.09(-0.29%)
Mar 25, 2026	31.50	31.50	31.04	31.07	259,781	-0.07(-0.22%)
Mar 24, 2026	31.13	31.16	31.00	31.14	300,989	+0.09(+0.29%)
Mar 23, 2026	30.98	31.21	30.80	31.05	342,447	+0.45(+1.47%)
Mar 20, 2026	31.17	31.25	30.60	30.60	2,831,279	-0.42(-1.35%)
Mar 19, 2026	30.76	31.18	30.20	31.02	1,669,218	-0.16(-0.51%)
Mar 18, 2026	31.24	31.32	31.11	31.18	439,261	-0.17(-0.54%)
Mar 17, 2026	31.26	31.44	31.23	31.35	317,996	+0.14(+0.45%)
Mar 16, 2026	31.12	31.35	31.12	31.21	431,210	+0.13(+0.42%)
Mar 13, 2026	31.40	31.40	31.05	31.08	339,902	-0.34(-1.08%)
Mar 12, 2026	31.54	31.65	31.38	31.42	323,719	-0.23(-0.73%)
Mar 11, 2026	31.50	31.68	31.43	31.65	413,128	+0.06(+0.19%)
Mar 10, 2026	31.47	31.76	31.47	31.59	1,582,303	+0.12(+0.38%)
Mar 09, 2026	31.26	31.60	31.26	31.47	1,663,093	+0.10(+0.32%)
Mar 06, 2026	31.18	31.53	31.11	31.37	284,577	+0.13(+0.42%)
Mar 05, 2026	31.26	31.48	31.03	31.24	294,879	-0.21(-0.67%)
Mar 04, 2026	31.65	31.65	31.35	31.45	159,875	+0.05(+0.16%)
Mar 03, 2026	31.05	31.57	30.99	31.40	244,032	-0.09(-0.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.