Allied Gold Corporation AAUC
TSX · Canada · Non-Energy Minerals
CAD 28.99-0.82 (-2.75%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 28.99 | -2.75% | CAD 29.51 | CAD 29.67 | CAD 28.69 | 1.04M |
| 2026-09-30 | CAD 29.81 | -1.39% | CAD 30.60 | CAD 30.94 | CAD 29.79 | 839.50K |
| 2026-09-29 | CAD 30.23 | +1.07% | CAD 29.95 | CAD 30.55 | CAD 29.70 | 341.00K |
| 2026-09-28 | CAD 29.91 | -5.20% | CAD 30.69 | CAD 30.69 | CAD 29.80 | 621.10K |
| 2026-09-25 | CAD 31.55 | +1.06% | CAD 31.36 | CAD 31.64 | CAD 30.95 | 536.10K |
| 2026-09-24 | CAD 31.22 | -1.14% | CAD 31.42 | CAD 31.61 | CAD 30.54 | 540.90K |
| 2026-09-23 | CAD 31.58 | -2.05% | CAD 31.58 | CAD 31.69 | CAD 31.00 | 669.60K |
| 2026-09-22 | CAD 32.24 | +2.68% | CAD 31.54 | CAD 32.37 | CAD 31.13 | 1.20M |
| 2026-09-21 | CAD 31.40 | -2.79% | CAD 32.23 | CAD 32.23 | CAD 31.07 | 680.60K |
| 2026-09-18 | CAD 32.30 | +7.42% | CAD 30.56 | CAD 32.36 | CAD 30.51 | 2.80M |
| 2026-09-17 | CAD 30.07 | +2.66% | CAD 30.06 | CAD 30.50 | CAD 29.90 | 281.10K |
| 2026-09-16 | CAD 29.29 | -0.34% | CAD 29.79 | CAD 30.00 | CAD 28.96 | 700.00K |
| 2026-09-15 | CAD 29.39 | -2.13% | CAD 29.94 | CAD 30.10 | CAD 28.88 | 790.00K |
| 2026-09-14 | CAD 30.03 | -5.27% | CAD 30.98 | CAD 31.07 | CAD 30.03 | 677.30K |
| 2026-09-11 | CAD 31.70 | +1.90% | CAD 31.76 | CAD 32.13 | CAD 31.51 | 243.50K |
| 2026-09-10 | CAD 31.11 | -1.83% | CAD 30.98 | CAD 31.50 | CAD 30.70 | 705.10K |
| 2026-09-09 | CAD 31.69 | +0.28% | CAD 31.88 | CAD 32.37 | CAD 31.48 | 516.40K |
| 2026-09-08 | CAD 31.60 | -3.19% | CAD 32.46 | CAD 32.46 | CAD 31.36 | 604.00K |
| 2026-09-04 | CAD 32.64 | -1.33% | CAD 32.38 | CAD 32.99 | CAD 32.22 | 281.60K |
| 2026-09-03 | CAD 33.08 | +0.85% | CAD 33.52 | CAD 33.74 | CAD 32.89 | 1.04M |
| 2026-09-02 | CAD 32.80 | +3.34% | CAD 32.24 | CAD 33.16 | CAD 32.24 | 711.40K |
| 2026-09-01 | CAD 31.74 | -2.88% | CAD 31.80 | CAD 32.51 | CAD 31.37 | 790.80K |
| 2026-08-31 | CAD 32.68 | +0.65% | CAD 32.09 | CAD 32.68 | CAD 31.41 | 808.80K |
| 2026-08-28 | CAD 32.47 | -2.70% | CAD 33.32 | CAD 33.59 | CAD 32.26 | 567.30K |
| 2026-08-27 | CAD 33.37 | +2.08% | CAD 32.49 | CAD 33.60 | CAD 32.49 | 1.43M |
| 2026-08-26 | CAD 32.69 | -0.58% | CAD 32.24 | CAD 32.89 | CAD 32.00 | 641.10K |
| 2026-08-25 | CAD 32.88 | +1.80% | CAD 31.91 | CAD 32.91 | CAD 31.71 | 444.50K |
| 2026-08-24 | CAD 32.30 | -0.25% | CAD 32.73 | CAD 33.18 | CAD 32.00 | 609.40K |
| 2026-08-21 | CAD 32.38 | +2.27% | CAD 32.11 | CAD 32.63 | CAD 32.01 | 1.09M |
| 2026-08-20 | CAD 31.66 | -1.49% | CAD 31.56 | CAD 32.21 | CAD 31.26 | 518.50K |
| 2026-08-19 | CAD 32.14 | +9.99% | CAD 29.71 | CAD 32.14 | CAD 29.71 | 1.02M |
| 2026-08-18 | CAD 29.22 | -5.80% | CAD 30.75 | CAD 30.76 | CAD 28.92 | 1.51M |
| 2026-08-17 | CAD 31.02 | -1.84% | CAD 31.70 | CAD 31.81 | CAD 30.99 | 1.32M |
| 2026-08-14 | CAD 31.60 | -0.94% | CAD 32.00 | CAD 32.26 | CAD 31.49 | 635.90K |
| 2026-08-13 | CAD 31.90 | +1.43% | CAD 31.19 | CAD 31.98 | CAD 31.04 | 1.08M |
| 2026-08-12 | CAD 31.45 | +1.71% | CAD 31.28 | CAD 31.52 | CAD 30.96 | 1.62M |
| 2026-08-11 | CAD 30.92 | -0.19% | CAD 30.73 | CAD 31.57 | CAD 30.65 | 1.02M |
| 2026-08-10 | CAD 30.98 | +1.61% | CAD 30.26 | CAD 31.12 | CAD 29.87 | 1.21M |
| 2026-08-07 | CAD 30.49 | +5.32% | CAD 30.05 | CAD 31.57 | CAD 29.37 | 3.06M |
| 2026-08-06 | CAD 28.95 | +5.27% | CAD 27.11 | CAD 29.06 | CAD 27.08 | 1.62M |
| 2026-08-05 | CAD 27.50 | +4.29% | CAD 26.80 | CAD 27.69 | CAD 26.50 | 1.88M |
| 2026-08-04 | CAD 26.37 | +3.66% | CAD 26.58 | CAD 26.97 | CAD 25.64 | 3.60M |
| 2026-07-31 | CAD 25.44 | +2.37% | CAD 24.68 | CAD 25.48 | CAD 24.10 | 2.15M |
| 2026-07-30 | CAD 24.85 | +3.54% | CAD 24.27 | CAD 24.95 | CAD 24.16 | 2.86M |
| 2026-07-29 | CAD 24.00 | -18.64% | CAD 24.33 | CAD 25.34 | CAD 23.82 | 8.14M |
| 2026-07-28 | CAD 29.50 | +0.20% | CAD 29.86 | CAD 30.82 | CAD 28.75 | 1.95M |
| 2026-07-27 | CAD 29.44 | +0.31% | CAD 29.53 | CAD 29.86 | CAD 28.86 | 1.02M |
| 2026-07-24 | CAD 29.35 | -1.61% | CAD 29.83 | CAD 30.45 | CAD 29.31 | 734.70K |
| 2026-07-23 | CAD 29.83 | -2.10% | CAD 30.21 | CAD 30.34 | CAD 29.62 | 539.30K |
| 2026-07-22 | CAD 30.47 | +2.49% | CAD 29.81 | CAD 30.97 | CAD 29.81 | 1.91M |
| 2026-07-21 | CAD 29.73 | +3.88% | CAD 28.84 | CAD 29.81 | CAD 28.30 | 1.25M |
| 2026-07-20 | CAD 28.62 | -1.55% | CAD 29.50 | CAD 29.58 | CAD 28.53 | 587.70K |
| 2026-07-17 | CAD 29.07 | -1.89% | CAD 29.25 | CAD 29.72 | CAD 28.25 | 1.04M |
| 2026-07-16 | CAD 29.63 | -3.64% | CAD 30.80 | CAD 30.80 | CAD 29.12 | 1.80M |
| 2026-07-15 | CAD 30.75 | -2.69% | CAD 31.80 | CAD 31.80 | CAD 29.99 | 2.17M |
| 2026-07-14 | CAD 31.60 | -0.88% | CAD 32.50 | CAD 32.50 | CAD 31.47 | 856.60K |
| 2026-07-13 | CAD 31.88 | -3.39% | CAD 32.48 | CAD 33.04 | CAD 31.80 | 314.80K |
| 2026-07-10 | CAD 33.00 | +0.86% | CAD 32.34 | CAD 33.17 | CAD 32.34 | 1.64M |
| 2026-07-09 | CAD 32.72 | +2.35% | CAD 32.07 | CAD 33.03 | CAD 32.07 | 817.30K |
| 2026-07-08 | CAD 31.97 | -4.17% | CAD 32.75 | CAD 32.97 | CAD 31.95 | 449.10K |
| 2026-07-07 | CAD 33.36 | -2.85% | CAD 34.26 | CAD 34.26 | CAD 33.33 | 259.00K |
| 2026-07-06 | CAD 34.34 | -2.80% | CAD 35.12 | CAD 35.30 | CAD 33.75 | 930.30K |
| 2026-07-03 | CAD 35.33 | +1.32% | CAD 34.84 | CAD 35.50 | CAD 34.75 | 131.70K |
| 2026-07-02 | CAD 34.87 | +3.47% | CAD 34.12 | CAD 35.20 | CAD 34.00 | 1.03M |
| 2026-06-30 | CAD 33.70 | +1.69% | CAD 32.97 | CAD 34.14 | CAD 32.65 | 1.81M |
| 2026-06-29 | CAD 33.14 | +1.75% | CAD 32.25 | CAD 33.25 | CAD 31.99 | 309.00K |
| 2026-06-26 | CAD 32.57 | +1.50% | CAD 32.22 | CAD 32.71 | CAD 31.82 | 1.11M |
| 2026-06-25 | CAD 32.09 | -2.43% | CAD 33.33 | CAD 33.33 | CAD 31.61 | 2.80M |
| 2026-06-24 | CAD 32.89 | -6.59% | CAD 34.98 | CAD 34.98 | CAD 32.87 | 1.33M |
| 2026-06-23 | CAD 35.21 | -3.64% | CAD 36.17 | CAD 36.55 | CAD 34.50 | 2.05M |
| 2026-06-22 | CAD 36.54 | +0.77% | CAD 36.37 | CAD 36.62 | CAD 35.60 | 348.30K |
| 2026-06-19 | CAD 36.26 | 0.00% | CAD 36.20 | CAD 36.33 | CAD 35.66 | 345.00K |
| 2026-06-18 | CAD 36.26 | +0.81% | CAD 36.30 | CAD 37.29 | CAD 36.01 | 423.70K |
| 2026-06-17 | CAD 35.97 | -3.82% | CAD 37.40 | CAD 37.91 | CAD 35.85 | 1.50M |
| 2026-06-16 | CAD 37.40 | +1.19% | CAD 37.02 | CAD 37.76 | CAD 36.80 | 519.40K |
| 2026-06-15 | CAD 36.96 | +5.27% | CAD 35.74 | CAD 37.21 | CAD 35.72 | 890.50K |
| 2026-06-12 | CAD 35.11 | +0.54% | CAD 35.07 | CAD 35.37 | CAD 34.56 | 784.30K |
| 2026-06-11 | CAD 34.92 | +0.72% | CAD 34.52 | CAD 34.99 | CAD 34.08 | 2.21M |
| 2026-06-10 | CAD 34.67 | -2.37% | CAD 35.50 | CAD 35.51 | CAD 34.58 | 827.40K |
| 2026-06-09 | CAD 35.51 | -0.56% | CAD 35.75 | CAD 36.09 | CAD 35.15 | 741.70K |
| 2026-06-08 | CAD 35.71 | -0.17% | CAD 36.00 | CAD 36.48 | CAD 35.61 | 358.80K |
| 2026-06-05 | CAD 35.77 | -2.24% | CAD 36.56 | CAD 36.70 | CAD 35.77 | 690.50K |
| 2026-06-04 | CAD 36.59 | +0.80% | CAD 36.27 | CAD 36.89 | CAD 36.25 | 680.30K |
| 2026-06-03 | CAD 36.30 | +1.97% | CAD 35.55 | CAD 36.69 | CAD 35.50 | 1.50M |
| 2026-06-02 | CAD 35.60 | +0.79% | CAD 35.88 | CAD 35.88 | CAD 34.89 | 773.90K |
| 2026-06-01 | CAD 35.32 | +1.20% | CAD 36.05 | CAD 36.05 | CAD 34.48 | 1.19M |
| 2026-05-29 | CAD 34.90 | -6.46% | CAD 36.62 | CAD 37.80 | CAD 34.50 | 3.66M |
| 2026-05-28 | CAD 37.31 | -1.01% | CAD 37.25 | CAD 38.13 | CAD 37.07 | 885.90K |
| 2026-05-27 | CAD 37.69 | -1.21% | CAD 37.86 | CAD 38.18 | CAD 37.65 | 591.20K |
| 2026-05-26 | CAD 38.15 | +0.53% | CAD 37.84 | CAD 38.42 | CAD 37.83 | 1.26M |