Allied Gold Corporation AAUC
TSX · Kanada · Enerji Dışı Mineraller
CAD 28,99-0,82 (-%2,75)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |