Allied Gold Corporation (AAUC)
NYSE: AAUC
· Real-Time Price · USD
11.95
-0.08 (-0.67%)
At close: Aug 14, 2025, 3:59 PM
11.99
0.33%
After-hours: Aug 14, 2025, 06:09 PM EDT
AAUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.94 | 12.19 | 11.92 | 11.99 | 11.99 | -0.33% | 41,176 |
| Aug 13, 2025 | 11.91 | 12.17 | 11.65 | 12.03 | 12.03 | 1.01% | 66,400 |
| Aug 12, 2025 | 11.66 | 12.03 | 11.40 | 11.91 | 11.91 | 2.85% | 90,800 |
| Aug 11, 2025 | 11.77 | 11.93 | 11.55 | 11.58 | 11.58 | -1.19% | 155,505 |
| Aug 8, 2025 | 12.24 | 12.33 | 11.67 | 11.72 | 11.72 | -2.82% | 133,738 |
| Aug 7, 2025 | 13.74 | 13.74 | 11.88 | 12.06 | 12.06 | -11.91% | 242,400 |
| Aug 6, 2025 | 13.52 | 13.69 | 13.42 | 13.69 | 13.69 | 1.48% | 77,748 |
| Aug 5, 2025 | 13.65 | 13.65 | 13.30 | 13.49 | 13.49 | -0.59% | 43,400 |
| Aug 4, 2025 | 13.13 | 13.91 | 13.13 | 13.57 | 13.57 | 4.06% | 32,400 |
| Aug 1, 2025 | 13.04 | 13.23 | 12.86 | 13.04 | 13.04 | 1.16% | 63,604 |
| Jul 31, 2025 | 12.68 | 12.92 | 12.66 | 12.89 | 12.89 | 1.58% | 18,145 |
| Jul 30, 2025 | 12.95 | 13.05 | 12.61 | 12.69 | 12.69 | -3.20% | 117,524 |
| Jul 29, 2025 | 12.96 | 13.15 | 12.85 | 13.11 | 13.11 | 0.92% | 15,831 |
| Jul 28, 2025 | 13.29 | 13.30 | 12.94 | 12.99 | 12.99 | -2.62% | 86,627 |
| Jul 25, 2025 | 13.38 | 13.40 | 13.06 | 13.34 | 13.34 | -1.55% | 27,225 |
| Jul 24, 2025 | 13.61 | 13.84 | 13.50 | 13.55 | 13.55 | -1.67% | 62,500 |
| Jul 23, 2025 | 14.15 | 14.15 | 13.66 | 13.78 | 13.78 | -2.68% | 68,400 |
| Jul 22, 2025 | 14.05 | 14.19 | 13.85 | 14.16 | 14.16 | 1.80% | 67,600 |
| Jul 21, 2025 | 13.67 | 14.12 | 13.67 | 13.91 | 13.91 | 2.88% | 117,800 |
| Jul 18, 2025 | 13.22 | 13.57 | 12.99 | 13.52 | 13.52 | 3.21% | 71,300 |