Allied Gold Corporation (AAUC)
NYSE: AAUC
· Real-Time Price · USD
20.45
1.49 (7.86%)
At close: Oct 15, 2025, 3:59 PM
19.72
-3.57%
After-hours: Oct 15, 2025, 07:59 PM EDT
AAUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.59 | 19.24 | 18.30 | 18.96 | 18.96 | 0.53% | 254,959 |
| Oct 13, 2025 | 18.75 | 19.18 | 18.31 | 18.86 | 18.86 | 6.31% | 125,278 |
| Oct 10, 2025 | 17.99 | 18.14 | 17.58 | 17.74 | 17.74 | 0.23% | 158,579 |
| Oct 9, 2025 | 18.95 | 18.95 | 17.60 | 17.70 | 17.70 | -6.15% | 275,803 |
| Oct 8, 2025 | 19.00 | 19.00 | 18.42 | 18.86 | 18.86 | 2.78% | 278,732 |
| Oct 7, 2025 | 17.97 | 18.43 | 17.92 | 18.35 | 18.35 | 1.77% | 167,526 |
| Oct 6, 2025 | 18.06 | 18.51 | 17.96 | 18.03 | 18.03 | -0.99% | 193,900 |
| Oct 3, 2025 | 18.39 | 18.44 | 17.85 | 18.21 | 18.21 | -0.98% | 768,980 |
| Oct 2, 2025 | 17.79 | 18.80 | 17.25 | 18.39 | 18.39 | 4.55% | 470,804 |
| Oct 1, 2025 | 17.63 | 18.00 | 17.54 | 17.59 | 17.59 | 0.46% | 126,630 |
| Sep 30, 2025 | 17.30 | 17.80 | 17.30 | 17.51 | 17.51 | 0.00% | 92,000 |
| Sep 29, 2025 | 17.46 | 17.68 | 17.09 | 17.51 | 17.51 | 2.64% | 175,401 |
| Sep 26, 2025 | 16.95 | 17.17 | 16.73 | 17.06 | 17.06 | 1.01% | 63,100 |
| Sep 25, 2025 | 16.93 | 17.07 | 16.55 | 16.89 | 16.89 | -0.12% | 121,514 |
| Sep 24, 2025 | 17.23 | 17.50 | 16.72 | 16.91 | 16.91 | -1.63% | 148,211 |
| Sep 23, 2025 | 17.01 | 17.29 | 16.86 | 17.19 | 17.19 | 3.24% | 194,163 |
| Sep 22, 2025 | 15.92 | 16.66 | 15.80 | 16.65 | 16.65 | 5.38% | 154,126 |
| Sep 19, 2025 | 15.54 | 16.00 | 15.50 | 15.80 | 15.80 | 2.40% | 538,800 |
| Sep 18, 2025 | 15.11 | 15.60 | 14.68 | 15.43 | 15.43 | 2.39% | 141,100 |
| Sep 17, 2025 | 15.01 | 15.48 | 14.84 | 15.07 | 15.07 | -0.20% | 131,700 |
Page 1 of 15