Dark

AAUC
ALLIED GOLD CORP
stock TSE

Inactive

Aug 2, 2024

3.16CAD-1.250%(-0.04)249,099

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.1600	3.2500	3.1500	3.1600	-1.250%	249,099	0.000%
2024-08-01	3.3300	3.3500	3.1500	3.2000	-2.141%	79,740	-1.250%
2024-07-31	3.2100	3.3500	3.2100	3.2700	+1.238%	96,874	-3.364%
2024-07-30	3.2500	3.2500	3.1900	3.2300	+0.937%	59,501	-2.167%
2024-07-29	3.2300	3.2800	3.1800	3.2000	-2.141%	80,609	-1.250%
2024-07-26	3.1600	3.3400	3.1600	3.2700	+3.810%	176,136	-3.364%
2024-07-25	3.2700	3.2700	3.1200	3.1500	-4.834%	64,370	+0.317%
2024-07-24	3.2900	3.4200	3.2200	3.3100	+0.915%	238,865	-4.532%
2024-07-23	3.2000	3.3000	3.1800	3.2800	+1.548%	296,624	-3.659%
2024-07-22	3.3000	3.3000	3.1500	3.2300	-1.524%	101,675	-2.167%
2024-07-19	3.3000	3.3300	3.2700	3.2800	-2.090%	98,357	-3.659%
2024-07-18	3.4200	3.4200	3.3000	3.3500	-2.332%	75,958	-5.672%
2024-07-17	3.3300	3.4500	3.3300	3.4300	+1.180%	185,871	-7.872%
2024-07-16	3.3500	3.3900	3.2900	3.3900	+1.802%	106,945	-6.785%
2024-07-15	3.3300	3.3700	3.2500	3.3300	0.000%	164,985	-5.105%
2024-07-12	3.2200	3.3300	3.1900	3.3300	+2.462%	211,468	-5.105%
2024-07-11	3.2500	3.2500	3.0100	3.2500	+0.309%	182,055	-2.769%
2024-07-10	3.0000	3.2400	2.9000	3.2400	+8.000%	398,037	-2.469%
2024-07-09	2.9700	3.0300	2.9000	3.0000	+3.093%	129,794	+5.333%
2024-07-08	2.9600	2.9900	2.9000	2.9100	-3.000%	93,449	+8.591%
2024-07-05	3.0000	3.0500	2.9300	3.0000	+0.334%	442,601	+5.333%
2024-07-04	2.9700	3.0000	2.9500	2.9900	-0.333%	18,947	+5.686%
2024-07-03	2.8800	3.0000	2.8800	3.0000	+4.530%	127,372	+5.333%
2024-07-02	2.9100	2.9500	2.8400	2.8700	-2.381%	127,881	+10.105%
2024-06-28	3.0100	3.0800	2.9100	2.9400	-2.000%	74,754	+7.483%
2024-06-27	2.8800	3.0000	2.8800	3.0000	+4.530%	110,120	+5.333%
2024-06-26	2.8200	2.9300	2.8100	2.8700	+1.413%	74,630	+10.105%
2024-06-25	2.9000	2.9300	2.8300	2.8300	-2.749%	37,783	+11.661%
2024-06-24	2.9400	2.9800	2.9100	2.9100	-2.349%	43,149	+8.591%
2024-06-21	3.0500	3.0600	2.9000	2.9800	-0.334%	581,720	+6.040%
2024-06-20	2.9600	3.0300	2.9400	2.9900	-0.333%	94,654	+5.686%
2024-06-19	3.0500	3.0500	2.9300	3.0000	0.000%	57,261	+5.333%
2024-06-18	2.8500	3.0000	2.8500	3.0000	+6.383%	69,824	+5.333%
2024-06-17	2.8600	2.9200	2.7900	2.8200	-1.399%	129,934	+12.057%
2024-06-14	2.8400	2.9000	2.7700	2.8600	+0.704%	97,946	+10.490%
2024-06-13	2.9500	2.9600	2.8200	2.8400	-4.377%	135,517	+11.268%
2024-06-12	2.9500	3.0000	2.9000	2.9700	+1.365%	156,795	+6.397%
2024-06-11	3.0700	3.0700	2.9300	2.9300	-4.248%	94,272	+7.850%
2024-06-10	3.0000	3.0600	2.9800	3.0600	+4.082%	130,782	+3.268%
2024-06-07	3.0900	3.0900	2.9400	2.9400	-5.466%	192,298	+7.483%
2024-06-06	3.0500	3.1700	3.0200	3.1100	+2.303%	269,473	+1.608%
2024-06-05	2.9700	3.0500	2.9700	3.0400	+3.051%	167,489	+3.947%
2024-06-04	3.0000	3.0300	2.9200	2.9500	-1.993%	212,637	+7.119%
2024-06-03	3.1400	3.1400	2.9900	3.0100	-2.273%	293,738	+4.983%
2024-05-31	3.1700	3.2000	3.0500	3.0800	-2.222%	104,638	+2.597%
2024-05-30	3.1200	3.2500	3.1200	3.1500	+1.613%	1,063,710	+0.317%
2024-05-29	3.1300	3.1700	3.0500	3.1000	-2.208%	47,800	+1.935%
2024-05-28	3.1800	3.2400	3.1300	3.1700	0.000%	169,382	-0.315%
2024-05-27	3.2000	3.2800	3.1600	3.1700	0.000%	52,945	-0.315%
2024-05-24	3.1400	3.2100	3.1300	3.1700	+0.635%	71,331	-0.315%
2024-05-23	3.2100	3.2300	3.1100	3.1500	-1.563%	203,518	+0.317%
2024-05-22	3.2200	3.2700	3.1800	3.2000	-0.929%	299,308	-1.250%
2024-05-21	3.2000	3.3100	3.1400	3.2300	+2.215%	255,966	-2.167%
2024-05-17	3.0500	3.2000	3.0500	3.1600	+6.040%	380,590	0.000%
2024-05-16	3.0800	3.1400	2.9400	2.9800	-2.295%	266,238	+6.040%
2024-05-15	3.1400	3.1400	2.9900	3.0500	-1.613%	316,878	+3.607%
2024-05-14	3.2100	3.2100	2.9900	3.1000	-1.899%	691,872	+1.935%
2024-05-13	3.2700	3.4100	3.0600	3.1600	-4.819%	471,776	0.000%
2024-05-10	3.6500	3.6500	3.3200	3.3200	-4.871%	412,714	-4.819%
2024-05-09	3.6000	3.6800	3.4900	3.4900	0.000%	180,032	-9.456%
2024-05-08	3.5600	3.5600	3.4400	3.4900	-1.133%	99,444	-9.456%
2024-05-07	3.4200	3.5800	3.4200	3.5300	+2.616%	55,193	-10.482%
2024-05-06	3.4800	3.5200	3.3700	3.4400	-1.714%	80,897	-8.140%
2024-05-02	3.6000	3.6100	3.5000	3.5000	-2.778%	243,751	-9.714%
2024-05-01	3.6800	3.7000	3.5500	3.6000	-2.703%	54,080	-12.222%
2024-04-30	3.8000	3.8000	3.7000	3.7000	-4.639%	48,388	-14.595%
2024-04-29	4.0000	4.0500	3.8000	3.8800	-3.483%	200,020	-18.557%
2024-04-26	3.8800	4.0400	3.7200	4.0200	+11.357%	319,523	-21.393%
2024-04-24	3.6800	3.7300	3.5600	3.6100	-3.217%	258,890	-12.465%
2024-04-23	3.6000	3.7700	3.5600	3.7300	+3.324%	189,917	-15.282%
2024-04-22	3.7400	3.7500	3.4800	3.6100	-4.244%	398,825	-12.465%
2024-04-19	3.8300	3.8500	3.7700	3.7700	-0.789%	138,378	-16.180%
2024-04-18	3.8700	3.8900	3.7900	3.8000	-1.299%	232,111	-16.842%
2024-04-16	3.9000	3.9000	3.7700	3.8500	-2.036%	123,151	-17.922%
2024-04-15	4.0000	4.0000	3.7500	3.9300	-3.202%	397,966	-19.593%
2024-04-12	4.3000	4.5000	4.0500	4.0600	-7.727%	416,388	-22.167%
2024-04-11	4.3000	4.4800	4.2300	4.4000	+2.326%	143,449	-28.182%
2024-04-10	4.2600	4.3700	4.1900	4.3000	+0.939%	229,933	-26.512%
2024-04-08	4.2500	4.3200	4.0000	4.2600	+4.156%	233,161	-25.822%
2024-04-05	4.0200	4.1400	3.8700	4.0900	-0.728%	224,363	-22.738%
2024-04-04	4.2600	4.2850	4.0500	4.1200	-1.905%	78,873	-23.301%
2024-04-03	3.9200	4.2000	3.7500	4.2000	+6.870%	283,476	-24.762%
2024-04-02	3.6200	3.9400	3.6100	3.9300	+8.564%	290,250	-19.593%
2024-04-01	3.4800	3.7200	3.4200	3.6200	+6.471%	194,363	-12.707%
2024-03-28	3.3600	3.5100	3.3600	3.4000	0.000%	437,716	-7.059%
2024-03-27	3.2300	3.4000	3.1200	3.4000	+5.919%	287,655	-7.059%
2024-03-26	3.2400	3.2400	3.2000	3.2100	+0.312%	58,664	-1.558%
2024-03-25	3.2600	3.2600	3.2000	3.2000	0.000%	76,378	-1.250%
2024-03-22	3.3400	3.3400	3.2000	3.2000	-4.478%	33,726	-1.250%
2024-03-21	3.2300	3.3700	3.2300	3.3500	+5.016%	97,449	-5.672%
2024-03-20	3.1500	3.2500	3.0500	3.1900	+1.592%	78,325	-0.940%
2024-03-19	3.1500	3.1650	3.1000	3.1400	-3.681%	92,367	+0.637%
2024-03-15	3.2600	3.3300	3.2600	3.2600	-3.264%	51,889	-3.067%
2024-03-14	3.3900	3.4400	3.3400	3.3700	-0.882%	122,052	-6.231%
2024-03-13	3.2600	3.4400	3.2200	3.4000	+3.976%	204,389	-7.059%
2024-03-12	3.3500	3.3500	3.1600	3.2700	-0.909%	61,211	-3.364%
2024-03-11	3.2600	3.3400	3.2000	3.3000	+3.448%	269,185	-4.242%
2024-03-07	3.1900	3.2200	3.1900	3.1900	+0.314%	87,967	-0.940%
2024-03-06	3.3500	3.3500	3.1800	3.1800	-0.625%	59,059	-0.629%
2024-03-04	3.1800	3.2500	3.0700	3.2000	+1.911%	490,338	-1.250%
2024-03-01	3.0000	3.1700	2.9700	3.1400	+6.081%	136,729	+0.637%
2024-02-29	2.9500	3.0400	2.9500	2.9600	+2.069%	36,005	+6.757%
2024-02-28	2.7700	2.9500	2.7700	2.9000	+3.943%	71,148	+8.966%
2024-02-27	2.9200	2.9200	2.7600	2.7900	-5.424%	72,018	+13.262%
2024-02-26	3.0500	3.0500	2.9000	2.9500	-1.667%	37,514	+7.119%
2024-02-23	2.9000	3.0700	2.7500	3.0000	+3.448%	243,400	+5.333%
2024-02-22	2.9500	3.0400	2.8800	2.9000	0.000%	149,749	+8.966%
2024-02-21	2.9500	2.9500	2.8200	2.9000	-1.695%	200,828	+8.966%
2024-02-20	3.2000	3.2000	2.9400	2.9500	-6.349%	267,913	+7.119%
2024-02-16	3.2000	3.2400	3.1300	3.1500	-1.563%	449,357	+0.317%
2024-02-15	3.2000	3.2500	3.1700	3.2000	-0.929%	160,743	-1.250%
2024-02-14	3.2500	3.3300	3.2300	3.2300	-3.582%	88,700	-2.167%
2024-02-13	3.4700	3.4700	3.2500	3.3500	-2.899%	125,817	-5.672%
2024-02-12	3.3400	3.5000	3.3400	3.4500	+4.230%	135,066	-8.406%
2024-02-08	3.2500	3.4000	3.2500	3.3100	+2.477%	70,591	-4.532%
2024-02-07	3.1900	3.4500	3.1600	3.2300	+1.893%	157,043	-2.167%
2024-02-06	3.1400	3.2500	3.1400	3.1700	+1.603%	43,881	-0.315%
2024-02-05	3.2500	3.2500	3.1200	3.1200	-5.455%	34,267	+1.282%
2024-02-02	3.2800	3.3000	3.1900	3.3000	0.000%	27,169	-4.242%
2024-02-01	3.2400	3.3400	3.1300	3.3000	+4.430%	290,320	-4.242%
2024-01-31	3.3000	3.3500	3.1600	3.1600	-2.769%	159,887	0.000%
2024-01-30	3.3500	3.3800	3.1900	3.2500	-3.274%	767,748	-2.769%
2024-01-29	3.3600	3.3800	3.3100	3.3600	0.000%	8,100	-5.952%
2024-01-26	3.3500	3.3900	3.3300	3.3600	+0.299%	7,500	-5.952%
2024-01-25	3.3500	3.3800	3.2300	3.3500	+2.134%	14,037	-5.672%
2024-01-24	3.4000	3.4000	3.2300	3.2800	-2.090%	19,085	-3.659%
2024-01-23	3.4000	3.4500	3.2600	3.3500	0.000%	33,805	-5.672%
2024-01-22	3.3600	3.4000	3.2400	3.3500	+2.761%	32,946	-5.672%
2024-01-19	3.4000	3.4000	3.2400	3.2600	-3.835%	69,308	-3.067%
2024-01-18	3.4500	3.4500	3.3300	3.3900	-0.877%	53,000	-6.785%
2024-01-17	3.5900	3.5900	3.4000	3.4200	-4.735%	50,420	-7.602%
2024-01-16	3.6700	3.6700	3.5200	3.5900	-1.913%	21,355	-11.978%
2024-01-15	3.6800	3.6800	3.6000	3.6600	-0.272%	30,615	-13.661%
2024-01-12	3.5000	3.7500	3.4800	3.6700	+4.857%	680,509	-13.896%
2024-01-11	3.6000	3.6000	3.4800	3.5000	-1.961%	101,880	-9.714%
2024-01-10	3.7500	3.7900	3.5600	3.5700	-3.514%	45,582	-11.485%
2024-01-09	3.7500	3.7500	3.6600	3.7000	+0.543%	40,059	-14.595%
2024-01-08	3.5800	3.7500	3.5800	3.6800	+1.939%	195,745	-14.130%
2024-01-05	3.4000	3.6300	3.4000	3.6100	+1.977%	137,831	-12.465%
2024-01-04	3.5400	3.6200	3.4800	3.5400	-0.282%	37,541	-10.734%
2024-01-03	3.4500	3.5500	3.4500	3.5500	-0.838%	34,614	-10.986%
2024-01-02	3.5400	3.5800	3.5000	3.5800	+1.994%	8,778	-11.732%
2023-12-29	3.5100	3.5300	3.5000	3.5100	-2.500%	26,660	-9.972%
2023-12-28	3.5400	3.6000	3.5100	3.6000	+1.983%	32,817	-12.222%
2023-12-27	3.5500	3.5500	3.5100	3.5300	-0.563%	18,373	-10.482%
2023-12-22	3.5500	3.6600	3.5100	3.5500	+1.429%	448,776	-10.986%
2023-12-21	3.4600	3.5100	3.4300	3.5000	+3.245%	65,398	-9.714%
2023-12-20	3.4300	3.4400	3.3900	3.3900	-1.739%	10,305	-6.785%
2023-12-19	3.4900	3.5500	3.4100	3.4500	-0.862%	162,061	-8.406%
2023-12-18	3.6500	3.6500	3.4700	3.4800	-4.132%	22,055	-9.195%
2023-12-15	3.6500	3.6500	3.4650	3.6300	-0.548%	129,731	-12.948%
2023-12-14	3.8000	3.8000	3.5500	3.6500	-1.351%	289,705	-13.425%
2023-12-13	3.7000	3.7100	3.5300	3.7000	+1.093%	183,003	-14.595%
2023-12-12	3.9900	3.9900	3.5500	3.6600	-5.670%	59,478	-13.661%
2023-12-08	4.0500	4.2000	3.8300	3.8800	-3.483%	96,713	-18.557%
2023-12-07	3.9000	4.1200	3.7700	4.0200	+3.342%	90,595	-21.393%
2023-12-06	3.9400	3.9400	3.7600	3.8900	-0.256%	87,414	-18.766%
2023-12-05	3.5100	3.9600	3.4900	3.9000	+11.429%	1,568,509	-18.974%
2023-12-04	3.6000	3.7000	3.4800	3.5000	-5.149%	1,036,733	-9.714%
2023-12-01	3.8700	3.9100	3.6700	3.6900	-1.600%	157,932	-14.363%
2023-11-30	3.8200	3.8200	3.5500	3.7500	-0.794%	331,933	-15.733%
2023-11-29	3.8000	3.8700	3.7700	3.7800	-0.526%	903,200	-16.402%
2023-11-28	3.9000	3.9100	3.8000	3.8000	-1.299%	26,753	-16.842%
2023-11-27	3.8900	3.8900	3.8300	3.8500	+1.050%	14,186	-17.922%
2023-11-24	3.8800	3.9100	3.8100	3.8100	-2.308%	1,922	-17.060%
2023-11-23	3.9700	3.9700	3.8200	3.9000	+1.828%	6,902	-18.974%
2023-11-22	3.7800	3.8500	3.7800	3.8300	+1.726%	2,100	-17.493%
2023-11-21	4.0500	4.0800	3.6600	3.7650	-4.198%	55,107	-16.069%
2023-11-20	4.1100	4.1100	3.9200	3.9300	-4.612%	16,735	-19.593%
2023-11-17	4.1350	4.1500	4.0500	4.1200	-0.723%	43,500	-23.301%
2023-11-16	4.1000	4.1700	3.8000	4.1500	+3.750%	780,620	-23.855%
2023-11-15	3.6800	4.0400	3.6800	4.0000	+9.589%	103,485	-21.000%
2023-11-14	3.7900	3.9500	3.4000	3.6500	-2.667%	89,982	-13.425%
2023-11-13	3.9800	3.9800	3.6300	3.7500	-5.063%	75,495	-15.733%
2023-11-10	4.0800	4.0800	3.9500	3.9500	-3.186%	5,365	-20.000%
2023-11-09	4.1300	4.1700	3.9700	4.0800	-0.730%	1,316,728	-22.549%
2023-11-08	4.2000	4.2000	4.1000	4.1100	-2.375%	619,905	-23.114%
2023-11-07	4.2600	4.3000	4.1200	4.2100	+0.238%	111,745	-24.941%
2023-11-06	4.2500	4.3000	4.1900	4.2000	-1.176%	24,843	-24.762%
2023-11-03	4.4700	4.4700	4.2300	4.2500	-5.134%	34,708	-25.647%
2023-11-02	4.3500	4.5000	4.3000	4.4800	+2.989%	78,581	-29.464%
2023-11-01	4.3800	4.4000	4.3200	4.3500	-1.136%	40,034	-27.356%
2023-10-31	4.4200	4.4500	4.3000	4.4000	-2.222%	39,204	-28.182%
2023-10-30	4.8000	4.8000	4.4500	4.5000	-6.250%	4,869	-29.778%
2023-10-27	4.2000	4.8000	4.2000	4.8000	+14.286%	6,605	-34.167%
2023-10-26	4.2300	4.2700	4.1000	4.2000	-1.176%	4,600	-24.762%
2023-10-25	4.0000	4.2500	4.0000	4.2500	+3.912%	159,327	-25.647%
2023-10-24	3.9000	4.0900	3.9000	4.0900	+2.250%	69,900	-22.738%
2023-10-23	3.8600	4.0000	3.8600	4.0000	+2.564%	4,307	-21.000%
2023-10-20	3.9000	3.9900	3.8500	3.9000	+1.299%	116,600	-18.974%
2023-10-19	3.9000	3.9000	3.8500	3.8500	-1.282%	2,200	-17.922%
2023-10-18	3.7500	4.0000	3.7500	3.9000	+5.978%	132,011	-18.974%
2023-10-17	3.7500	3.8700	3.6600	3.6800	-7.538%	91,896	-14.130%
2023-10-16	4.0000	4.0300	3.9600	3.9800	-2.927%	30,144	-20.603%
2023-10-13	4.1000	4.1900	4.0500	4.1000	-0.485%	21,210	-22.927%
2023-10-12	4.2000	4.2000	4.1000	4.1200	+0.488%	2,800	-23.301%
2023-10-11	4.1500	4.2400	4.1000	4.1000	-2.613%	22,307	-22.927%
2023-10-10	4.2000	4.3900	4.1100	4.2100	+1.446%	7,964	-24.941%
2023-10-06	4.4000	4.4000	4.0000	4.1500	-7.778%	72,820	-23.855%
2023-10-05	4.5000	4.5000	4.4000	4.5000	-1.099%	5,700	-29.778%
2023-10-04	4.3500	4.5900	4.1500	4.5500	+2.247%	8,702	-30.549%
2023-10-03	4.6000	4.7400	4.3000	4.4500	-3.261%	29,500	-28.989%
2023-10-02	4.5000	4.6000	4.4000	4.6000	-2.954%	3,926	-31.304%
2023-09-29	4.7300	4.7500	4.7300	4.7400	+4.176%	2,900	-33.333%
2023-09-28	4.8000	4.8000	4.5500	4.5500	-6.762%	850	-30.549%
2023-09-27	4.8000	4.8800	4.5000	4.8800	-0.408%	6,700	-35.246%
2023-09-26	4.7000	4.9000	4.6000	4.9000	-1.804%	12,363	-35.510%
2023-09-25	4.5000	4.9900	4.5000	4.9900	+9.670%	1,100	-36.673%
2023-09-22	5.0000	5.0000	4.5500	4.5500	-8.818%	2,910	-30.549%
2023-09-21	5.0000	5.2400	4.7000	4.9900	-0.200%	31,415	-36.673%
2023-09-20	4.5000	5.0000	4.0100	5.0000	+8.696%	36,505	-36.800%
2023-09-19	4.7500	5.0000	4.5500	4.6000	-8.911%	14,315	-31.304%
2023-09-18	5.4200	5.4200	5.0500	5.0500	-3.810%	18,911	-37.426%
2023-09-15	5.5000	5.5000	5.2500	5.2500	-3.670%	5,405	-39.810%
2023-09-14	5.5000	5.5000	5.2500	5.4500	-0.909%	23,779	-42.018%
2023-09-13	5.5000	5.5000	5.5000	5.5000	+4.762%	5,200	-42.545%
2023-09-12	5.2500	5.2500	5.2500	5.2500	0.000%	205	-39.810%
2023-09-11	5.2500	5.9000	5.2500	5.2500	0.000%	500	-39.810%

.dark-mode .tqSBJ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqSBJ4{ color: #333333; background-color: white; border: 2px solid #333333; }AAUCALLIED GOLD CORPstock TSE

AAUC
ALLIED GOLD CORP
stock TSE