Dark

AAUC
Allied Gold Corporation
stock NYSE

At Close

Dec 9, 2025 3:59:39 PM EST

21.92USD+1.670%(+0.36)648,573

21.95Bid 21.98Ask 0.03Spread

Pre-market

Dec 9, 2025 9:14:30 AM EST

21.65USD+0.417%(+0.09)276

After-hours

Dec 8, 2025 4:00:30 PM EST

21.63USD+0.325%(+0.07)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	21.5900	22.3100	21.5300	22.0000	+1.711%	648,574	0.000%
2025-12-08	22.4000	22.5550	21.5500	21.6300	-2.655%	499,062	+1.711%
2025-12-05	22.5100	23.0000	22.0500	22.2200	+0.908%	682,830	-0.990%
2025-12-04	22.0400	22.4000	21.8500	22.0200	+0.410%	640,041	-0.091%
2025-12-03	21.7050	22.7000	21.4500	21.9300	+4.478%	1,073,493	+0.319%
2025-12-02	21.0000	21.2350	20.3900	20.9900	-0.757%	622,732	+4.812%
2025-12-01	21.8500	21.8600	20.3900	21.1500	+0.189%	847,998	+4.019%
2025-11-28	20.0000	21.5099	19.9700	21.1100	+9.891%	1,197,950	+4.216%
2025-11-26	17.6600	19.2700	17.6600	19.2100	+9.960%	427,906	+14.524%
2025-11-25	17.3000	17.5300	16.9500	17.4700	+3.007%	684,762	+25.930%
2025-11-24	16.3700	16.9600	16.3700	16.9600	+4.305%	275,053	+29.717%
2025-11-21	15.8500	16.3400	15.6200	16.2600	+1.372%	333,894	+35.301%
2025-11-20	16.9200	17.2900	15.9800	16.0400	-4.067%	630,688	+37.157%
2025-11-19	17.0900	17.2700	16.4600	16.7200	-0.298%	231,157	+31.579%
2025-11-18	17.1200	17.1200	16.3550	16.7700	+1.391%	305,109	+31.187%
2025-11-17	16.4500	16.9200	16.3300	16.5400	+0.425%	749,141	+33.011%
2025-11-14	15.9900	16.5650	15.6400	16.4700	-1.672%	543,661	+33.576%
2025-11-13	16.9300	17.8350	16.6800	16.7500	-0.475%	1,125,840	+31.343%
2025-11-12	16.5000	17.1500	16.3615	16.8300	+2.000%	515,415	+30.719%
2025-11-11	16.7300	16.7300	16.1700	16.5000	+0.548%	273,792	+33.333%
2025-11-10	16.2900	16.7100	16.1700	16.4100	+6.214%	334,132	+34.065%
2025-11-07	14.8600	15.4500	14.8600	15.4500	+4.251%	249,779	+42.395%
2025-11-06	15.4000	16.1256	14.8100	14.8200	-1.659%	426,409	+48.448%
2025-11-05	14.9200	15.2950	14.8700	15.0700	+2.797%	328,419	+45.985%
2025-11-04	15.2200	15.3700	14.6000	14.6600	-5.541%	872,733	+50.068%
2025-11-03	15.3300	15.8000	14.9300	15.5200	+1.971%	789,592	+41.753%
2025-10-31	17.3900	17.5750	14.8900	15.2200	-12.779%	1,027,371	+44.547%
2025-10-30	17.3600	17.9200	17.1000	17.4500	+0.867%	340,737	+26.074%
2025-10-29	17.7500	17.7500	17.1300	17.3000	+0.232%	269,088	+27.168%
2025-10-28	17.0600	17.6000	16.9501	17.2600	-1.428%	145,967	+27.462%
2025-10-27	17.7500	18.0800	16.9000	17.5100	-3.313%	677,836	+25.642%
2025-10-24	17.5000	18.1200	17.5000	18.1100	+2.490%	138,781	+21.480%
2025-10-23	17.9400	18.0200	17.6400	17.6700	+0.341%	165,252	+24.505%
2025-10-22	16.7100	17.7950	16.6000	17.6100	+2.028%	318,143	+24.929%
2025-10-21	18.0600	18.2250	16.7901	17.2600	-9.728%	341,490	+27.462%
2025-10-20	18.7100	19.2300	18.1100	19.1200	+5.171%	627,441	+15.063%
2025-10-17	19.1000	19.1000	17.6900	18.1800	-5.803%	855,462	+21.012%
2025-10-16	19.8000	20.2000	18.9100	19.3000	-5.808%	836,069	+13.990%
2025-10-15	19.3600	20.4900	19.3600	20.4900	+8.070%	508,103	+7.369%
2025-10-14	18.5900	19.2400	18.2950	18.9600	+0.530%	255,219	+16.034%
2025-10-13	18.7500	19.1800	18.3134	18.8600	+6.313%	125,278	+16.649%
2025-10-10	17.9900	18.1400	17.5800	17.7400	+0.226%	158,579	+24.014%
2025-10-09	18.9500	18.9500	17.6034	17.7000	-6.151%	275,803	+24.294%
2025-10-08	19.0000	19.0000	18.4200	18.8600	+2.779%	278,732	+16.649%
2025-10-07	17.9700	18.4340	17.9200	18.3500	+1.775%	167,526	+19.891%
2025-10-06	18.0600	18.5100	17.9600	18.0300	-0.988%	193,885	+22.019%
2025-10-03	18.3900	18.4400	17.8500	18.2100	-0.979%	768,980	+20.813%
2025-10-02	17.7900	18.8000	17.2509	18.3900	+4.548%	470,804	+19.630%
2025-10-01	17.6300	18.0000	17.5400	17.5900	+0.457%	126,630	+25.071%
2025-09-30	17.3000	17.8000	17.3000	17.5100	0.000%	91,999	+25.642%
2025-09-29	17.4600	17.6800	17.0900	17.5100	+2.638%	175,401	+25.642%
2025-09-26	16.9500	17.1700	16.7308	17.0600	+1.007%	63,066	+28.957%
2025-09-25	16.9300	17.0677	16.5500	16.8900	-0.118%	121,514	+30.255%
2025-09-24	17.2300	17.5000	16.7200	16.9100	-1.629%	148,211	+30.101%
2025-09-23	17.0100	17.2900	16.8600	17.1900	+3.243%	194,163	+27.981%
2025-09-22	15.9200	16.6600	15.8000	16.6500	+5.380%	154,126	+32.132%
2025-09-19	15.5400	16.0000	15.5000	15.8000	+2.398%	538,767	+39.241%
2025-09-18	15.1100	15.6000	14.6800	15.4300	+2.389%	141,072	+42.579%
2025-09-17	15.0100	15.4750	14.8400	15.0700	-0.199%	131,656	+45.985%
2025-09-16	15.8400	16.0000	15.0770	15.1000	-4.005%	139,717	+45.695%
2025-09-15	15.5600	15.7900	15.4800	15.7300	+1.549%	161,892	+39.860%
2025-09-12	15.4600	15.5900	15.4200	15.4900	-0.386%	609,339	+42.027%
2025-09-11	15.4500	15.6100	15.1700	15.5500	+0.387%	205,143	+41.479%
2025-09-10	15.2900	15.5500	15.0100	15.4900	+2.447%	147,663	+42.027%
2025-09-09	15.6000	15.6500	15.0000	15.1200	-2.577%	157,005	+45.503%
2025-09-08	15.3900	15.5700	14.9300	15.5200	+3.329%	222,771	+41.753%
2025-09-05	14.6900	15.0900	14.4000	15.0200	+5.404%	153,590	+46.471%
2025-09-04	14.3500	14.3700	14.0070	14.2500	-1.452%	71,288	+54.386%
2025-09-03	14.3500	14.6699	14.2300	14.4600	+1.975%	116,680	+52.144%
2025-09-02	14.1600	14.3291	13.7800	14.1800	+1.286%	98,331	+55.148%
2025-08-29	13.8300	14.0300	13.7800	14.0000	+1.083%	74,176	+57.143%
2025-08-28	14.0200	14.0200	13.8100	13.8500	-0.717%	169,314	+58.845%
2025-08-27	13.9300	13.9500	13.6100	13.9500	+0.432%	82,374	+57.706%
2025-08-26	13.5800	14.0000	13.5000	13.8900	+2.965%	504,463	+58.387%
2025-08-25	13.6100	13.7900	13.4600	13.4900	-0.148%	99,656	+63.084%
2025-08-22	13.1300	13.7500	13.0500	13.5100	+3.130%	113,479	+62.842%
2025-08-21	13.0600	13.4200	13.0600	13.1000	-0.532%	135,518	+67.939%
2025-08-20	13.0000	13.3692	13.0000	13.1700	+2.172%	218,955	+67.046%
2025-08-19	13.1400	13.1750	12.5900	12.8900	-2.052%	547,442	+70.675%
2025-08-18	12.2500	13.1600	12.2500	13.1600	+7.692%	656,117	+67.173%
2025-08-15	12.0200	12.2900	11.9000	12.2200	+1.918%	58,323	+80.033%
2025-08-14	11.9400	12.1899	11.9200	11.9900	-0.333%	310,333	+83.486%
2025-08-13	11.9100	12.1700	11.6500	12.0300	+1.008%	66,353	+82.876%
2025-08-12	11.6600	12.0300	11.4000	11.9100	+2.850%	90,756	+84.719%
2025-08-11	11.7700	11.9300	11.5500	11.5800	-1.195%	155,505	+89.983%
2025-08-08	12.2400	12.3300	11.6700	11.7200	-2.819%	133,738	+87.713%
2025-08-07	13.7400	13.7400	11.8800	12.0600	-11.907%	242,379	+82.421%
2025-08-06	13.5200	13.6900	13.4200	13.6900	+1.483%	77,798	+60.701%
2025-08-05	13.6500	13.6500	13.3000	13.4900	-0.590%	43,390	+63.084%
2025-08-04	13.1300	13.9100	13.1300	13.5700	+4.064%	32,380	+62.122%
2025-08-01	13.0400	13.2300	12.8600	13.0400	+1.164%	63,604	+68.712%
2025-07-31	12.6800	12.9200	12.6650	12.8900	+1.576%	18,145	+70.675%
2025-07-30	12.9500	13.0500	12.6100	12.6900	-3.204%	117,524	+73.365%
2025-07-29	12.9600	13.1500	12.8500	13.1100	+0.924%	15,831	+67.811%
2025-07-28	13.2900	13.3000	12.9400	12.9900	-2.624%	86,627	+69.361%
2025-07-25	13.3800	13.3950	13.0550	13.3400	-1.550%	27,225	+64.918%
2025-07-24	13.6100	13.8435	13.5000	13.5500	-1.669%	62,486	+62.362%
2025-07-23	14.1500	14.1500	13.6600	13.7800	-2.684%	68,395	+59.652%
2025-07-22	14.0500	14.1900	13.8500	14.1600	+1.797%	67,618	+55.367%
2025-07-21	13.6700	14.1200	13.6700	13.9100	+2.885%	117,755	+58.160%
2025-07-18	13.2200	13.5700	12.9900	13.5200	+3.206%	71,272	+62.722%
2025-07-17	13.1600	13.1600	12.7800	13.1000	-1.281%	56,682	+67.939%
2025-07-16	13.2700	14.3600	12.8567	13.2700	+0.530%	163,520	+65.787%
2025-07-15	13.5100	13.5100	12.8900	13.2000	-2.004%	55,828	+66.667%
2025-07-14	13.6800	13.8500	13.4150	13.4700	-0.737%	79,900	+63.326%
2025-07-11	13.4000	13.7241	13.3400	13.5700	+2.415%	41,092	+62.122%
2025-07-10	13.4400	13.4400	13.1100	13.2500	-0.972%	48,616	+66.038%
2025-07-09	13.2600	13.4200	13.0200	13.3800	+1.749%	35,418	+64.425%
2025-07-08	14.0500	14.0500	12.8400	13.1500	-6.406%	114,811	+67.300%
2025-07-07	13.8400	14.0500	13.4800	14.0500	+3.537%	35,004	+56.584%
2025-07-03	13.4700	13.6800	13.4309	13.5700	-0.221%	82,873	+62.122%
2025-07-02	13.6700	13.8300	13.3550	13.6000	-0.439%	38,089	+61.765%
2025-07-01	13.6600	13.8250	13.5800	13.6600	+1.036%	17,028	+61.054%
2025-06-30	13.3800	13.6400	13.2100	13.5200	+2.038%	77,548	+62.722%
2025-06-27	13.4100	13.4100	13.0800	13.2500	-2.788%	20,209	+66.038%
2025-06-26	13.5200	13.6300	13.4150	13.6300	+1.113%	11,640	+61.409%
2025-06-25	13.4000	13.6300	13.3300	13.4800	+0.223%	23,956	+63.205%
2025-06-24	13.9000	13.9000	13.0500	13.4500	-3.168%	51,417	+63.569%
2025-06-23	13.9900	14.3800	13.7200	13.8900	+0.216%	148,117	+58.387%
2025-06-20	13.7900	14.0300	13.7400	13.8600	+0.435%	220,393	+58.730%
2025-06-18	13.9100	14.2800	13.7400	13.8000	-2.197%	114,863	+59.420%
2025-06-17	14.9500	14.9500	13.8300	14.1100	-6.121%	105,597	+55.918%
2025-06-16	15.5500	15.7850	15.0000	15.0300	-2.085%	90,424	+46.374%
2025-06-13	14.8000	15.4200	14.6700	15.3500	+3.716%	76,089	+43.322%
2025-06-12	14.3900	14.9800	14.3900	14.8000	+3.787%	112,064	+48.649%
2025-06-11	14.7600	14.8200	14.2200	14.2600	-2.329%	77,732	+54.278%
2025-06-10	15.1800	15.2599	14.5400	14.6000	-3.241%	39,626	+50.685%
2025-06-09	14.9850	15.2100	14.9100	15.0890	0.000%	131,171	+45.802%

.dark-mode .fDj16X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDj16X{ color: #333333; background-color: white; border: 2px solid #333333; }AAUCAllied Gold Corporationstock NYSE

AAUC
Allied Gold Corporation
stock NYSE