Allied Gold Corporation (AAUC) Historical Prices

Time Period

Events

Rows:

TSE:AAUC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	26.65	26.66	25.63	26.28	26.28	-4.51%	869,119	1.00
Oct 29, 2026	27.83	28.14	27.23	27.52	27.52	-2.65%	462,620	0.54
Oct 28, 2026	28.55	28.65	27.74	28.27	28.27	-1.08%	453,607	0.51
Oct 27, 2026	27.91	28.78	27.64	28.58	28.58	+2.40%	893,599	0.97
Oct 26, 2026	27.73	28.08	26.96	27.91	27.91	+1.05%	430,550	0.41
Oct 23, 2026	27.54	27.89	26.53	27.62	27.62	-0.93%	1,000,276	0.95
Oct 22, 2026	28.29	28.71	27.72	27.88	27.88	-3.73%	871,196	0.82
Oct 21, 2026	29.40	29.40	28.50	28.96	28.96	-0.69%	755,398	0.71
Oct 20, 2026	29.25	30.00	28.92	29.16	29.16	-1.49%	517,612	0.49
Oct 19, 2026	29.64	30.01	29.55	29.60	29.60	-0.17%	421,223	0.39
Oct 16, 2026	29.16	29.91	29.00	29.65	29.65	+1.51%	527,791	0.48
Oct 15, 2026	27.94	29.24	27.60	29.21	29.21	+5.99%	421,854	0.38
Oct 14, 2026	28.00	28.42	27.12	27.56	27.56	-4.60%	870,245	0.79
Oct 13, 2026	28.89	29.75	28.57	28.89	28.89	-1.67%	877,919	0.79
Oct 12, 2026	28.53	29.44	28.53	29.38	29.38	+0.00%	0	0.00
Oct 09, 2026	28.53	29.44	28.53	29.38	29.38	+5.19%	705,221	0.61
Oct 08, 2026	27.94	28.23	27.66	27.93	27.93	+0.00%	504,450	0.44
Oct 07, 2026	28.00	28.28	27.39	27.93	27.93	-2.82%	678,901	0.58
Oct 06, 2026	28.69	29.02	28.44	28.74	28.74	+1.63%	976,265	0.84
Oct 05, 2026	28.70	28.70	28.10	28.28	28.28	-1.39%	380,495	0.33
Oct 02, 2026	29.38	29.95	28.31	28.68	28.68	-1.07%	593,062	0.51
Oct 01, 2026	29.51	29.67	28.69	28.99	28.99	-2.75%	1,044,436	0.91
Sep 30, 2026	30.60	30.94	29.79	29.81	29.81	-1.39%	839,506	0.73
Sep 29, 2026	29.95	30.55	29.70	30.23	30.23	+1.07%	341,017	0.30
Sep 28, 2026	30.69	30.69	29.80	29.91	29.91	-5.20%	621,130	0.54
Sep 25, 2026	31.36	31.64	30.95	31.55	31.55	+1.06%	536,065	0.46
Sep 24, 2026	31.42	31.61	30.54	31.22	31.22	-1.14%	540,929	0.47
Sep 23, 2026	31.58	31.69	31.00	31.58	31.58	-2.05%	669,617	0.57
Sep 22, 2026	31.54	32.37	31.13	32.24	32.24	+2.68%	1,203,676	1.01
Sep 21, 2026	32.23	32.23	31.07	31.40	31.40	-2.79%	680,562	0.57
Sep 18, 2026	30.56	32.36	30.51	32.30	32.30	+7.42%	2,797,034	2.35
Sep 17, 2026	30.06	30.50	29.90	30.07	30.07	+2.66%	281,059	0.24
Sep 16, 2026	29.79	30.00	28.96	29.29	29.29	-0.34%	700,047	0.59
Sep 15, 2026	29.94	30.10	28.88	29.39	29.39	-2.13%	790,027	0.67
Sep 14, 2026	30.98	31.07	30.03	30.03	30.03	-5.27%	677,306	0.57
Sep 11, 2026	31.76	32.13	31.51	31.70	31.70	+1.90%	243,545	0.20
Sep 10, 2026	30.98	31.50	30.70	31.11	31.11	-1.83%	705,105	0.59
Sep 09, 2026	31.88	32.37	31.48	31.69	31.69	+0.28%	516,406	0.43
Sep 08, 2026	32.46	32.46	31.36	31.60	31.60	-3.19%	603,971	0.49
Sep 07, 2026	32.38	32.99	32.22	32.64	32.64	+0.00%	0	0.00
Sep 04, 2026	32.38	32.99	32.22	32.64	32.64	-1.33%	281,584	0.23
Sep 03, 2026	33.52	33.74	32.89	33.08	33.08	+0.85%	1,042,022	0.84
Sep 02, 2026	32.24	33.16	32.24	32.80	32.80	+3.34%	711,424	0.57
Sep 01, 2026	31.80	32.51	31.37	31.74	31.74	-2.88%	790,825	0.64
Aug 31, 2026	32.09	32.68	31.41	32.68	32.68	+0.65%	808,751	0.65
Aug 28, 2026	33.32	33.59	32.26	32.47	32.47	-2.70%	567,310	0.45
Aug 27, 2026	32.49	33.60	32.49	33.37	33.37	+2.08%	1,429,454	1.14
Aug 26, 2026	32.24	32.89	32.00	32.69	32.69	-0.58%	641,063	0.49
Aug 25, 2026	31.91	32.91	31.71	32.88	32.88	+1.80%	444,517	0.34
Aug 24, 2026	32.73	33.18	32.00	32.30	32.30	-0.25%	609,356	0.47

Rows:

Allied Gold Corporation historical prices

Allied Gold Corporation (AAUC) Historical Prices

Become an Expert with TipRanks Premium