Dark

AAUC
Allied Gold Corporation
stock NYSE

At Close

Sep 24, 2026 3:59:51 PM EDT

22.07USD-1.517%(-0.34)353,238

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:03:30 AM EDT

22.15USD-1.160%(-0.26)191

After-hours

Sep 24, 2026 4:10:30 PM EDT

22.05USD-0.091%(-0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	22.0800	22.3600	21.5900	22.0500	-1.475%	404,752	0.000%
2026-09-23	22.3800	22.4900	22.0100	22.3800	-2.484%	290,489	-1.475%
2026-09-22	22.5500	23.0300	22.1200	22.9500	+2.547%	426,086	-3.922%
2026-09-21	22.8900	22.9600	22.1700	22.3800	-2.313%	1,019,276	-1.475%
2026-09-18	22.0000	23.0900	21.8250	22.9100	+6.410%	1,251,655	-3.754%
2026-09-17	21.5400	21.8400	21.3200	21.5300	+2.818%	336,207	+2.415%
2026-09-16	21.4500	21.4500	20.6950	20.9400	-0.758%	478,940	+5.301%
2026-09-15	21.6100	21.7300	20.7500	21.1000	-2.270%	470,914	+4.502%
2026-09-14	22.2200	22.2900	21.4700	21.5900	-5.473%	357,656	+2.131%
2026-09-11	22.8700	23.1600	22.7400	22.8400	+1.601%	135,250	-3.459%
2026-09-10	22.3800	22.8100	22.1800	22.4800	-2.218%	220,752	-1.913%
2026-09-09	23.3200	23.5150	22.8000	22.9900	+0.393%	326,202	-4.089%
2026-09-08	23.6200	23.6200	22.7500	22.9000	-3.048%	554,461	-3.712%
2026-09-04	23.5100	23.8350	23.2600	23.6200	-1.747%	167,544	-6.647%
2026-09-03	24.4400	24.4400	23.8500	24.0400	+1.221%	602,628	-8.278%
2026-09-02	23.2800	23.9000	22.8850	23.7500	+4.121%	420,293	-7.158%
2026-09-01	22.8500	23.4100	22.5900	22.8100	-3.183%	341,826	-3.332%
2026-08-31	23.3600	23.6000	22.6400	23.5600	+0.856%	504,708	-6.409%
2026-08-28	24.3300	24.3300	23.1850	23.3600	-3.111%	286,331	-5.608%
2026-08-27	23.5100	24.2500	23.5000	24.1100	+2.378%	405,596	-8.544%
2026-08-26	23.2900	23.7300	23.1400	23.5500	-1.009%	381,196	-6.369%
2026-08-25	22.9200	23.8300	22.8300	23.7900	+1.884%	366,050	-7.314%
2026-08-24	23.5400	23.9800	23.0800	23.3500	-0.975%	690,206	-5.567%
2026-08-21	23.6100	23.9500	23.3150	23.5800	+2.880%	968,324	-6.489%
2026-08-20	23.0300	23.4100	22.6800	22.9200	-1.377%	713,558	-3.796%
2026-08-19	21.5700	23.3000	21.5700	23.2400	+10.719%	491,821	-5.120%
2026-08-18	22.0700	22.2700	20.8200	20.9900	-6.169%	916,609	+5.050%
2026-08-17	22.9500	22.9500	22.2200	22.3700	-1.757%	478,730	-1.430%
2026-08-14	23.0000	23.2600	22.6918	22.7700	-0.524%	555,361	-3.162%
2026-08-13	22.3200	22.9800	22.2700	22.8900	+1.643%	516,122	-3.670%
2026-08-12	22.6000	22.6700	22.2100	22.5200	+1.487%	946,001	-2.087%
2026-08-11	22.2200	22.6650	22.0200	22.1900	-0.135%	485,921	-0.631%
2026-08-10	21.5000	22.3200	21.4300	22.2200	+2.020%	459,823	-0.765%
2026-08-07	21.5800	22.6600	21.0750	21.7800	+5.370%	1,644,128	+1.240%
2026-08-06	19.3200	20.7300	19.2100	20.6700	+5.030%	851,246	+6.676%
2026-08-05	19.4750	19.7700	19.1000	19.6800	+4.570%	730,861	+12.043%
2026-08-04	19.4100	19.4100	18.2800	18.8200	-1.466%	1,627,137	+17.163%
2026-08-03	18.1500	19.3700	18.0600	19.1000	+4.772%	799,035	+15.445%
2026-07-31	17.7300	18.5000	17.1600	18.2300	+2.186%	3,895,149	+20.954%
2026-07-30	17.2200	17.8400	17.2200	17.8400	+4.756%	927,901	+23.599%
2026-07-29	17.2500	17.9900	16.9300	17.0300	-18.282%	3,192,999	+29.477%
2026-07-28	20.6300	21.8500	20.4000	20.8400	-0.048%	1,241,313	+5.806%
2026-07-27	21.1000	21.1550	20.4500	20.8500	-0.048%	241,316	+5.755%
2026-07-24	21.2000	21.5850	20.7600	20.8600	-1.697%	484,845	+5.705%
2026-07-23	21.1400	21.5500	21.0400	21.2200	-2.167%	259,722	+3.911%
2026-07-22	21.4300	22.0100	21.3500	21.6900	+3.089%	395,887	+1.660%
2026-07-21	20.7900	21.2100	20.1500	21.0400	+3.087%	1,227,500	+4.800%
2026-07-20	20.7100	20.9900	20.3000	20.4100	-1.969%	849,286	+8.035%
2026-07-17	20.7500	21.1900	20.1200	20.8200	-0.668%	889,407	+5.908%
2026-07-16	21.5900	21.9850	20.7550	20.9600	-4.205%	559,268	+5.200%
2026-07-15	22.5400	22.5800	21.2500	21.8800	-3.186%	743,042	+0.777%
2026-07-14	22.9900	23.1448	22.3700	22.6000	+0.623%	685,010	-2.434%
2026-07-13	23.0000	23.4200	22.4300	22.4600	-3.770%	220,414	-1.825%
2026-07-10	23.1100	23.7998	23.0600	23.3400	+0.777%	683,343	-5.527%
2026-07-09	23.0200	23.5750	22.8450	23.1600	+2.207%	495,514	-4.793%
2026-07-08	23.1500	23.2800	22.5000	22.6600	-3.820%	165,708	-2.692%
2026-07-07	23.8700	24.0600	23.3900	23.5600	-2.078%	103,554	-6.409%
2026-07-06	24.8400	24.8700	23.7600	24.0600	-2.195%	268,574	-8.354%
2026-07-02	24.4300	24.9300	23.9400	24.6000	+3.754%	563,327	-10.366%
2026-07-01	23.8100	24.4800	23.4250	23.7100	-0.294%	88,857	-7.001%
2026-06-30	23.3000	24.0850	22.9600	23.7800	+1.624%	1,302,736	-7.275%
2026-06-29	22.8800	23.5950	22.5100	23.4000	+1.430%	190,888	-5.769%
2026-06-26	22.7500	23.1200	22.4650	23.0700	+0.963%	738,714	-4.421%
2026-06-25	23.3000	23.3600	22.3100	22.8500	-0.695%	795,137	-3.501%
2026-06-24	23.9900	24.3800	22.6000	23.0100	-6.842%	274,905	-4.172%
2026-06-23	25.6100	25.6100	24.5100	24.7000	-4.301%	1,292,218	-10.729%
2026-06-22	25.6100	25.8950	25.2100	25.8100	+0.663%	194,110	-14.568%
2026-06-18	25.6000	26.2800	25.4650	25.6400	+0.235%	237,937	-14.002%
2026-06-17	26.8500	27.0200	25.3750	25.5800	-5.013%	460,657	-13.800%
2026-06-16	26.5600	27.2300	26.3500	26.9300	+2.085%	175,328	-18.121%
2026-06-15	25.5700	26.5700	25.5700	26.3800	+4.434%	301,536	-16.414%
2026-06-12	25.3100	25.3300	24.7300	25.2600	+0.437%	1,132,870	-12.708%
2026-06-11	24.7900	25.3600	24.3800	25.1500	+0.359%	1,915,750	-12.326%
2026-06-10	25.1800	25.5600	24.7200	25.0600	-1.687%	355,190	-12.011%
2026-06-09	25.9300	25.9944	25.2200	25.4900	-0.663%	235,181	-13.495%
2026-06-08	25.6100	26.1400	25.5000	25.6600	+0.627%	151,165	-14.069%
2026-06-05	26.1300	26.3600	25.5000	25.5000	-3.299%	220,789	-13.529%
2026-06-04	26.2200	26.6350	25.9400	26.3700	+0.996%	203,453	-16.382%
2026-06-03	25.8200	26.4900	25.6300	26.1100	+1.280%	833,748	-15.550%
2026-06-02	25.5500	25.9500	25.2009	25.7800	+0.900%	217,314	-14.469%
2026-06-01	25.8300	26.3100	24.8740	25.5500	-2.369%	485,390	-13.699%
2026-05-29	27.0000	27.6800	25.0800	26.1700	-3.716%	1,971,219	-15.743%
2026-05-28	27.0100	27.6000	26.7700	27.1800	-0.037%	208,340	-18.874%
2026-05-27	27.3300	27.5250	27.1900	27.1900	-1.557%	256,234	-18.904%
2026-05-26	27.5000	27.7550	27.3700	27.6200	+1.098%	794,677	-20.167%
2026-05-22	26.4800	27.3900	26.3100	27.3200	+2.900%	2,847,855	-19.290%
2026-05-21	26.1100	26.7600	26.1100	26.5500	+0.568%	302,055	-16.949%
2026-05-20	27.7200	27.9500	24.9000	26.4000	-4.624%	596,288	-16.477%
2026-05-19	27.6100	28.2000	27.4800	27.6800	-0.432%	379,616	-20.340%
2026-05-18	28.2500	28.5250	27.8000	27.8000	-1.453%	168,475	-20.683%
2026-05-15	28.9000	29.1500	28.2100	28.2100	-3.819%	364,203	-21.836%
2026-05-14	29.3900	29.4000	29.2000	29.3300	-0.610%	209,081	-24.821%
2026-05-13	29.7900	29.7900	29.2200	29.5100	-1.205%	263,362	-25.280%
2026-05-12	29.7600	29.9600	29.4600	29.8700	-0.234%	331,820	-26.180%
2026-05-11	29.7200	29.9400	29.4100	29.9400	+1.183%	1,206,017	-26.353%
2026-05-08	29.4500	29.5900	29.0000	29.5900	+1.475%	244,888	-25.482%
2026-05-07	29.9700	30.2600	29.0200	29.1600	-2.703%	1,518,957	-24.383%
2026-05-06	29.6400	30.2450	29.5100	29.9700	+1.731%	365,754	-26.426%
2026-05-05	28.3200	29.4950	28.3200	29.4600	+4.136%	236,521	-25.153%
2026-05-04	28.9600	29.5507	27.9300	28.2900	-2.917%	976,678	-22.057%
2026-05-01	29.9900	30.2100	28.3900	29.1400	-2.542%	660,816	-24.331%
2026-04-30	30.6200	30.6500	29.8000	29.9000	-1.385%	4,524,788	-26.254%
2026-04-29	30.1300	30.8732	30.1300	30.3200	+0.631%	454,500	-27.276%
2026-04-28	30.6400	30.8500	30.0700	30.1300	-1.051%	1,069,430	-26.817%
2026-04-27	31.9300	32.0500	29.0000	30.4500	-4.605%	788,491	-27.586%
2026-04-24	31.9400	31.9450	31.8350	31.9200	+0.346%	213,456	-30.921%
2026-04-23	31.8300	31.9500	31.7750	31.8100	-0.126%	4,132,596	-30.682%
2026-04-22	32.1300	32.2000	31.8500	31.8500	-0.125%	477,558	-30.769%
2026-04-21	31.9200	31.9800	31.8650	31.8900	-0.094%	431,135	-30.856%
2026-04-20	31.8300	31.9900	31.8300	31.9200	+0.157%	366,827	-30.921%
2026-04-17	31.9600	31.9800	31.8300	31.8700	-0.125%	338,376	-30.813%
2026-04-16	31.9900	31.9900	31.7750	31.9100	+0.157%	284,571	-30.899%
2026-04-15	31.6500	31.8600	31.6500	31.8600	+0.441%	1,047,615	-30.791%
2026-04-14	31.8000	31.8000	31.6300	31.7200	+0.316%	326,245	-30.485%
2026-04-13	31.3900	31.6500	31.3900	31.6200	+0.285%	185,310	-30.266%
2026-04-10	31.5300	31.6500	31.4800	31.5300	0.000%	321,480	-30.067%
2026-04-09	31.6200	31.6200	31.5200	31.5300	-0.285%	279,101	-30.067%
2026-04-08	31.5000	31.6200	31.3100	31.6200	+0.893%	1,586,488	-30.266%
2026-04-07	31.3000	31.3400	31.1100	31.3400	+0.449%	531,720	-29.643%
2026-04-06	31.2800	31.2800	31.0900	31.2000	+0.032%	361,767	-29.327%
2026-04-02	31.0000	31.2100	30.8700	31.1900	-0.064%	1,581,223	-29.304%
2026-04-01	31.2000	31.2750	31.0400	31.2100	+0.548%	450,906	-29.350%
2026-03-31	31.0300	31.0400	30.8600	31.0400	+0.388%	272,525	-28.963%
2026-03-30	31.3200	31.3200	30.8400	30.9200	-0.387%	214,398	-28.687%
2026-03-27	30.9500	31.0750	30.8400	31.0400	+0.194%	196,900	-28.963%
2026-03-26	30.9600	31.2100	30.9600	30.9800	-0.290%	234,069	-28.825%
2026-03-25	31.5000	31.5000	31.0350	31.0700	-0.225%	259,781	-29.031%
2026-03-24	31.1300	31.1600	31.0000	31.1400	+0.290%	300,989	-29.191%
2026-03-23	30.9800	31.2100	30.8000	31.0500	+1.471%	342,446	-28.986%
2026-03-20	31.1700	31.2500	30.6000	30.6000	-1.354%	2,831,279	-27.941%
2026-03-19	30.7600	31.1800	30.2000	31.0200	-0.513%	1,669,218	-28.917%
2026-03-18	31.2400	31.3200	31.1100	31.1800	-0.542%	439,261	-29.282%
2026-03-17	31.2600	31.4395	31.2300	31.3500	+0.449%	317,995	-29.665%
2026-03-16	31.1200	31.3500	31.1200	31.2100	+0.418%	431,210	-29.350%
2026-03-13	31.4000	31.4000	31.0500	31.0800	-1.082%	339,901	-29.054%
2026-03-12	31.5400	31.6500	31.3800	31.4200	-0.727%	323,719	-29.822%
2026-03-11	31.5000	31.6800	31.4300	31.6500	+0.190%	413,134	-30.332%
2026-03-10	31.4700	31.7600	31.4700	31.5900	+0.381%	1,582,303	-30.199%
2026-03-09	31.2600	31.6000	31.2600	31.4700	+0.319%	1,663,093	-29.933%
2026-03-06	31.1800	31.5300	31.1100	31.3700	+0.416%	284,577	-29.710%
2026-03-05	31.2600	31.4800	31.0300	31.2400	-0.668%	294,879	-29.417%
2026-03-04	31.6500	31.6500	31.3500	31.4500	+0.159%	159,876	-29.889%
2026-03-03	31.0500	31.5700	30.9900	31.4000	-0.286%	244,032	-29.777%
2026-03-02	31.5400	31.7000	31.3600	31.4900	-0.474%	331,128	-29.978%
2026-02-27	31.6600	31.6600	31.4500	31.6400	+0.732%	403,330	-30.310%
2026-02-26	31.4300	31.5500	31.3900	31.4100	-0.381%	278,835	-29.799%
2026-02-25	31.5000	31.5971	31.3400	31.5300	+0.542%	325,468	-30.067%
2026-02-24	31.0600	31.4100	31.0200	31.3600	+0.288%	266,623	-29.688%
2026-02-23	31.4000	31.4100	31.2400	31.2700	-0.192%	433,922	-29.485%
2026-02-20	31.2300	31.4500	31.2300	31.3300	+0.096%	241,803	-29.620%
2026-02-19	31.1800	31.3800	31.1600	31.3000	+0.256%	1,941,616	-29.553%
2026-02-18	31.4600	31.5000	31.2100	31.2200	-0.351%	249,314	-29.372%
2026-02-17	31.1500	31.3600	31.1000	31.3300	-0.445%	452,720	-29.620%
2026-02-13	31.2900	31.5600	31.2900	31.4700	+0.575%	408,361	-29.933%
2026-02-12	31.5000	31.6000	31.1800	31.2900	-0.887%	430,824	-29.530%
2026-02-11	31.8000	31.8000	31.4400	31.5700	+0.127%	418,309	-30.155%
2026-02-10	31.5000	31.7600	31.5000	31.5300	-0.379%	775,445	-30.067%
2026-02-09	31.6500	31.6800	31.3900	31.6500	+1.475%	711,746	-30.332%
2026-02-06	31.4700	31.6100	31.1200	31.1900	+0.354%	812,440	-29.304%
2026-02-05	31.1600	31.5100	31.0350	31.0800	-1.427%	938,315	-29.054%
2026-02-04	31.8000	31.8000	31.2200	31.5300	-0.253%	646,390	-30.067%
2026-02-03	31.7000	31.8000	31.1900	31.6100	+1.640%	381,740	-30.244%
2026-02-02	31.2100	31.6800	31.0000	31.1000	-1.113%	1,224,767	-29.100%
2026-01-30	31.2500	31.9700	31.1000	31.4500	-1.749%	1,985,770	-29.889%
2026-01-29	31.5200	32.0799	31.2500	32.0100	+1.074%	1,407,390	-31.115%
2026-01-28	31.7000	31.8500	31.3200	31.6700	-0.095%	3,084,081	-30.376%
2026-01-27	31.4900	31.9100	31.4900	31.7000	+0.316%	2,608,501	-30.442%
2026-01-26	31.5000	31.8200	31.3100	31.6000	+3.947%	4,546,186	-30.222%
2026-01-23	30.6900	30.7240	29.8100	30.4000	-0.977%	1,143,177	-27.467%
2026-01-22	29.5000	30.9590	29.4700	30.7000	+4.103%	1,420,429	-28.176%
2026-01-21	29.5000	29.8400	28.8650	29.4900	+0.821%	1,353,533	-25.229%
2026-01-20	28.1000	29.4688	27.5700	29.2500	+5.902%	2,331,453	-24.615%
2026-01-16	27.1200	27.6490	26.8300	27.6200	+1.844%	359,233	-20.167%
2026-01-15	26.9900	27.4700	26.4100	27.1200	-0.514%	689,262	-18.695%
2026-01-14	27.0500	27.4500	26.4900	27.2600	+2.636%	644,496	-19.112%
2026-01-13	26.4700	26.8650	26.1300	26.5600	+1.335%	877,246	-16.980%
2026-01-12	25.9100	26.5800	25.9100	26.2100	+4.339%	1,482,609	-15.872%
2026-01-09	25.1600	25.1600	24.2500	25.1200	+1.127%	1,427,915	-12.221%
2026-01-08	24.3000	24.8800	24.0500	24.8400	+0.689%	566,157	-11.232%
2026-01-07	24.5900	24.8800	23.4800	24.6700	-1.948%	565,909	-10.620%
2026-01-06	24.0200	25.2000	23.9900	25.1600	+6.116%	548,213	-12.361%
2026-01-05	23.7900	24.1575	23.6250	23.7100	+2.596%	764,000	-7.001%
2026-01-02	23.3600	23.3800	22.0000	23.1100	+1.005%	623,234	-4.587%
2025-12-31	22.8900	23.4150	22.7700	22.8800	-1.294%	243,019	-3.628%
2025-12-30	23.5700	23.7700	23.1050	23.1800	+0.958%	357,965	-4.875%
2025-12-29	24.0000	24.1300	22.9500	22.9600	-7.865%	574,384	-3.963%
2025-12-26	24.7400	24.9900	24.0100	24.9200	+1.881%	169,979	-11.517%
2025-12-24	24.5500	24.6800	24.1000	24.4600	-1.212%	133,147	-9.853%
2025-12-23	25.0500	25.0990	24.3188	24.7600	-0.522%	322,395	-10.945%
2025-12-22	23.9900	25.0000	23.9100	24.8900	+6.916%	725,326	-11.410%
2025-12-19	22.9600	23.7400	22.8400	23.2800	+2.691%	3,229,130	-5.284%
2025-12-18	22.6500	23.1850	22.3200	22.6700	-0.570%	842,453	-2.735%
2025-12-17	22.7700	22.9900	22.3900	22.8000	+1.922%	542,203	-3.289%
2025-12-16	23.3000	23.6000	22.2200	22.3700	-4.320%	637,052	-1.430%
2025-12-15	23.2000	23.8150	22.8900	23.3800	+1.785%	911,608	-5.689%
2025-12-12	22.9000	23.4800	22.5600	22.9700	+1.592%	1,137,690	-4.005%
2025-12-11	21.8700	22.6800	21.7000	22.6100	+3.668%	819,648	-2.477%
2025-12-10	21.8700	21.8700	21.0300	21.8100	-0.864%	1,142,536	+1.100%
2025-12-09	21.5900	22.3100	21.5300	22.0000	+1.711%	648,574	+0.227%
2025-12-08	22.4000	22.5550	21.5500	21.6300	-2.655%	499,062	+1.942%
2025-12-05	22.5100	23.0000	22.0500	22.2200	+0.908%	682,830	-0.765%
2025-12-04	22.0400	22.4000	21.8500	22.0200	+0.410%	640,041	+0.136%
2025-12-03	21.7050	22.7000	21.4500	21.9300	+4.478%	1,073,493	+0.547%
2025-12-02	21.0000	21.2350	20.3900	20.9900	-0.757%	622,732	+5.050%
2025-12-01	21.8500	21.8600	20.3900	21.1500	+0.189%	847,998	+4.255%
2025-11-28	20.0000	21.5099	19.9700	21.1100	+9.891%	1,197,950	+4.453%
2025-11-26	17.6600	19.2700	17.6600	19.2100	+9.960%	427,906	+14.784%
2025-11-25	17.3000	17.5300	16.9500	17.4700	+3.007%	684,762	+26.216%
2025-11-24	16.3700	16.9600	16.3700	16.9600	+4.305%	275,053	+30.012%
2025-11-21	15.8500	16.3400	15.6200	16.2600	+1.372%	333,894	+35.609%
2025-11-20	16.9200	17.2900	15.9800	16.0400	-4.067%	630,688	+37.469%
2025-11-19	17.0900	17.2700	16.4600	16.7200	-0.298%	231,157	+31.878%
2025-11-18	17.1200	17.1200	16.3550	16.7700	+1.391%	305,109	+31.485%
2025-11-17	16.4500	16.9200	16.3300	16.5400	+0.425%	749,141	+33.313%
2025-11-14	15.9900	16.5650	15.6400	16.4700	-1.672%	543,661	+33.880%
2025-11-13	16.9300	17.8350	16.6800	16.7500	-0.475%	1,125,840	+31.642%
2025-11-12	16.5000	17.1500	16.3615	16.8300	+2.000%	515,415	+31.016%
2025-11-11	16.7300	16.7300	16.1700	16.5000	+0.548%	273,792	+33.636%
2025-11-10	16.2900	16.7100	16.1700	16.4100	+6.214%	334,132	+34.369%
2025-11-07	14.8600	15.4500	14.8600	15.4500	+4.251%	249,779	+42.718%
2025-11-06	15.4000	16.1256	14.8100	14.8200	-1.659%	426,409	+48.785%
2025-11-05	14.9200	15.2950	14.8700	15.0700	+2.797%	328,419	+46.317%
2025-11-04	15.2200	15.3700	14.6000	14.6600	-5.541%	872,733	+50.409%
2025-11-03	15.3300	15.8000	14.9300	15.5200	+1.971%	789,592	+42.075%
2025-10-31	17.3900	17.5750	14.8900	15.2200	-12.779%	1,027,371	+44.875%
2025-10-30	17.3600	17.9200	17.1000	17.4500	+0.867%	340,737	+26.361%
2025-10-29	17.7500	17.7500	17.1300	17.3000	+0.232%	269,088	+27.457%
2025-10-28	17.0600	17.6000	16.9501	17.2600	-1.428%	145,967	+27.752%
2025-10-27	17.7500	18.0800	16.9000	17.5100	-3.313%	677,836	+25.928%
2025-10-24	17.5000	18.1200	17.5000	18.1100	+2.490%	138,781	+21.756%
2025-10-23	17.9400	18.0200	17.6400	17.6700	+0.341%	165,252	+24.788%
2025-10-22	16.7100	17.7950	16.6000	17.6100	+2.028%	318,143	+25.213%
2025-10-21	18.0600	18.2250	16.7901	17.2600	-9.728%	341,490	+27.752%
2025-10-20	18.7100	19.2300	18.1100	19.1200	+5.171%	627,441	+15.324%
2025-10-17	19.1000	19.1000	17.6900	18.1800	-5.803%	855,462	+21.287%
2025-10-16	19.8000	20.2000	18.9100	19.3000	-5.808%	836,069	+14.249%
2025-10-15	19.3600	20.4900	19.3600	20.4900	+8.070%	508,103	+7.613%
2025-10-14	18.5900	19.2400	18.2950	18.9600	+0.530%	255,219	+16.297%
2025-10-13	18.7500	19.1800	18.3134	18.8600	+6.313%	125,278	+16.914%
2025-10-10	17.9900	18.1400	17.5800	17.7400	+0.226%	158,579	+24.295%
2025-10-09	18.9500	18.9500	17.6034	17.7000	-6.151%	275,803	+24.576%
2025-10-08	19.0000	19.0000	18.4200	18.8600	+2.779%	278,732	+16.914%
2025-10-07	17.9700	18.4340	17.9200	18.3500	+1.775%	167,526	+20.163%
2025-10-06	18.0600	18.5100	17.9600	18.0300	-0.988%	193,885	+22.296%
2025-10-03	18.3900	18.4400	17.8500	18.2100	-0.979%	768,980	+21.087%
2025-10-02	17.7900	18.8000	17.2509	18.3900	+4.548%	470,804	+19.902%
2025-10-01	17.6300	18.0000	17.5400	17.5900	+0.457%	126,630	+25.355%
2025-09-30	17.3000	17.8000	17.3000	17.5100	0.000%	91,999	+25.928%
2025-09-29	17.4600	17.6800	17.0900	17.5100	+2.638%	175,401	+25.928%
2025-09-26	16.9500	17.1700	16.7308	17.0600	+1.007%	63,066	+29.250%
2025-09-25	16.9300	17.0677	16.5500	16.8900	-0.118%	121,514	+30.551%
2025-09-24	17.2300	17.5000	16.7200	16.9100	-1.629%	148,211	+30.396%
2025-09-23	17.0100	17.2900	16.8600	17.1900	+3.243%	194,163	+28.272%
2025-09-22	15.9200	16.6600	15.8000	16.6500	+5.380%	154,126	+32.432%
2025-09-19	15.5400	16.0000	15.5000	15.8000	+2.398%	538,767	+39.557%
2025-09-18	15.1100	15.6000	14.6800	15.4300	+2.389%	141,072	+42.903%
2025-09-17	15.0100	15.4750	14.8400	15.0700	-0.199%	131,656	+46.317%
2025-09-16	15.8400	16.0000	15.0770	15.1000	-4.005%	139,717	+46.026%
2025-09-15	15.5600	15.7900	15.4800	15.7300	+1.549%	161,892	+40.178%
2025-09-12	15.4600	15.5900	15.4200	15.4900	-0.386%	609,339	+42.350%
2025-09-11	15.4500	15.6100	15.1700	15.5500	+0.387%	205,143	+41.801%
2025-09-10	15.2900	15.5500	15.0100	15.4900	+2.447%	147,663	+42.350%
2025-09-09	15.6000	15.6500	15.0000	15.1200	-2.577%	157,005	+45.833%
2025-09-08	15.3900	15.5700	14.9300	15.5200	+3.329%	222,771	+42.075%
2025-09-05	14.6900	15.0900	14.4000	15.0200	+5.404%	153,590	+46.804%
2025-09-04	14.3500	14.3700	14.0070	14.2500	-1.452%	71,288	+54.737%
2025-09-03	14.3500	14.6699	14.2300	14.4600	+1.975%	116,680	+52.490%
2025-09-02	14.1600	14.3291	13.7800	14.1800	+1.286%	98,331	+55.501%
2025-08-29	13.8300	14.0300	13.7800	14.0000	+1.083%	74,176	+57.500%
2025-08-28	14.0200	14.0200	13.8100	13.8500	-0.717%	169,314	+59.206%
2025-08-27	13.9300	13.9500	13.6100	13.9500	+0.432%	82,374	+58.065%
2025-08-26	13.5800	14.0000	13.5000	13.8900	+2.965%	504,463	+58.747%
2025-08-25	13.6100	13.7900	13.4600	13.4900	-0.148%	99,656	+63.454%
2025-08-22	13.1300	13.7500	13.0500	13.5100	+3.130%	113,479	+63.212%
2025-08-21	13.0600	13.4200	13.0600	13.1000	-0.532%	135,518	+68.321%
2025-08-20	13.0000	13.3692	13.0000	13.1700	+2.172%	218,955	+67.426%
2025-08-19	13.1400	13.1750	12.5900	12.8900	-2.052%	547,442	+71.063%
2025-08-18	12.2500	13.1600	12.2500	13.1600	+7.692%	656,117	+67.553%
2025-08-15	12.0200	12.2900	11.9000	12.2200	+1.918%	58,323	+80.442%
2025-08-14	11.9400	12.1899	11.9200	11.9900	-0.333%	310,333	+83.903%
2025-08-13	11.9100	12.1700	11.6500	12.0300	+1.008%	66,353	+83.292%
2025-08-12	11.6600	12.0300	11.4000	11.9100	+2.850%	90,756	+85.139%
2025-08-11	11.7700	11.9300	11.5500	11.5800	-1.195%	155,505	+90.415%
2025-08-08	12.2400	12.3300	11.6700	11.7200	-2.819%	133,738	+88.140%
2025-08-07	13.7400	13.7400	11.8800	12.0600	-11.907%	242,379	+82.836%
2025-08-06	13.5200	13.6900	13.4200	13.6900	+1.483%	77,798	+61.066%
2025-08-05	13.6500	13.6500	13.3000	13.4900	-0.590%	43,390	+63.454%
2025-08-04	13.1300	13.9100	13.1300	13.5700	+4.064%	32,380	+62.491%
2025-08-01	13.0400	13.2300	12.8600	13.0400	+1.164%	63,604	+69.095%
2025-07-31	12.6800	12.9200	12.6650	12.8900	+1.576%	18,145	+71.063%
2025-07-30	12.9500	13.0500	12.6100	12.6900	-3.204%	117,524	+73.759%
2025-07-29	12.9600	13.1500	12.8500	13.1100	+0.924%	15,831	+68.192%
2025-07-28	13.2900	13.3000	12.9400	12.9900	-2.624%	86,627	+69.746%
2025-07-25	13.3800	13.3950	13.0550	13.3400	-1.550%	27,225	+65.292%
2025-07-24	13.6100	13.8435	13.5000	13.5500	-1.669%	62,486	+62.731%
2025-07-23	14.1500	14.1500	13.6600	13.7800	-2.684%	68,395	+60.015%
2025-07-22	14.0500	14.1900	13.8500	14.1600	+1.797%	67,618	+55.720%
2025-07-21	13.6700	14.1200	13.6700	13.9100	+2.885%	117,755	+58.519%
2025-07-18	13.2200	13.5700	12.9900	13.5200	+3.206%	71,272	+63.092%
2025-07-17	13.1600	13.1600	12.7800	13.1000	-1.281%	56,682	+68.321%
2025-07-16	13.2700	14.3600	12.8567	13.2700	+0.530%	163,520	+66.164%
2025-07-15	13.5100	13.5100	12.8900	13.2000	-2.004%	55,828	+67.045%
2025-07-14	13.6800	13.8500	13.4150	13.4700	-0.737%	79,900	+63.697%
2025-07-11	13.4000	13.7241	13.3400	13.5700	+2.415%	41,092	+62.491%
2025-07-10	13.4400	13.4400	13.1100	13.2500	-0.972%	48,616	+66.415%
2025-07-09	13.2600	13.4200	13.0200	13.3800	+1.749%	35,418	+64.798%
2025-07-08	14.0500	14.0500	12.8400	13.1500	-6.406%	114,811	+67.681%
2025-07-07	13.8400	14.0500	13.4800	14.0500	+3.537%	35,004	+56.940%
2025-07-03	13.4700	13.6800	13.4309	13.5700	-0.221%	82,873	+62.491%
2025-07-02	13.6700	13.8300	13.3550	13.6000	-0.439%	38,089	+62.132%
2025-07-01	13.6600	13.8250	13.5800	13.6600	+1.036%	17,028	+61.420%
2025-06-30	13.3800	13.6400	13.2100	13.5200	+2.038%	77,548	+63.092%
2025-06-27	13.4100	13.4100	13.0800	13.2500	-2.788%	20,209	+66.415%
2025-06-26	13.5200	13.6300	13.4150	13.6300	+1.113%	11,640	+61.775%
2025-06-25	13.4000	13.6300	13.3300	13.4800	+0.223%	23,956	+63.576%
2025-06-24	13.9000	13.9000	13.0500	13.4500	-3.168%	51,417	+63.941%
2025-06-23	13.9900	14.3800	13.7200	13.8900	+0.216%	148,117	+58.747%
2025-06-20	13.7900	14.0300	13.7400	13.8600	+0.435%	220,393	+59.091%
2025-06-18	13.9100	14.2800	13.7400	13.8000	-2.197%	114,863	+59.783%
2025-06-17	14.9500	14.9500	13.8300	14.1100	-6.121%	105,597	+56.272%
2025-06-16	15.5500	15.7850	15.0000	15.0300	-2.085%	90,424	+46.707%
2025-06-13	14.8000	15.4200	14.6700	15.3500	+3.716%	76,089	+43.648%
2025-06-12	14.3900	14.9800	14.3900	14.8000	+3.787%	112,064	+48.986%
2025-06-11	14.7600	14.8200	14.2200	14.2600	-2.329%	77,732	+54.628%
2025-06-10	15.1800	15.2599	14.5400	14.6000	-3.241%	39,626	+51.027%
2025-06-09	14.9850	15.2100	14.9100	15.0890	0.000%	131,171	+46.133%

.dark-mode .cF2Kkp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cF2Kkp{ color: #333333; background-color: white; border: 2px solid #333333; }AAUCAllied Gold Corporationstock NYSE

AAUC
Allied Gold Corporation
stock NYSE