Allied Gold Corporation (AAUC)
NYSE: AAUC
· Real-Time Price · USD
16.89
-0.30 (-1.75%)
At close: Sep 24, 2025, 3:59 PM
16.98
0.50%
After-hours: Sep 24, 2025, 06:24 PM EDT
AAUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 17.23 | 17.50 | 16.72 | 16.91 | 16.91 | -1.63% | 128,228 |
| Sep 23, 2025 | 17.01 | 17.29 | 16.86 | 17.19 | 17.19 | 3.24% | 193,900 |
| 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 |
| Sep 16, 2025 | 15.84 | 16.00 | 15.08 | 15.10 | 15.10 | -4.01% | 139,717 |
| Sep 15, 2025 | 15.56 | 15.79 | 15.48 | 15.73 | 15.73 | 1.55% | 161,827 |
| Sep 12, 2025 | 15.46 | 15.59 | 15.42 | 15.49 | 15.49 | -0.39% | 609,339 |
| Sep 11, 2025 | 15.45 | 15.61 | 15.17 | 15.55 | 15.55 | 0.39% | 205,143 |
| Sep 10, 2025 | 15.29 | 15.55 | 15.01 | 15.49 | 15.49 | 2.45% | 147,700 |
| Sep 9, 2025 | 15.60 | 15.65 | 15.00 | 15.12 | 15.12 | -2.58% | 157,005 |
| Sep 8, 2025 | 15.39 | 15.57 | 14.93 | 15.52 | 15.52 | 3.33% | 222,800 |
| Sep 5, 2025 | 14.69 | 15.09 | 14.40 | 15.02 | 15.02 | 5.40% | 153,600 |
| Sep 4, 2025 | 14.35 | 14.37 | 14.01 | 14.25 | 14.25 | -1.45% | 71,300 |
| Sep 3, 2025 | 14.35 | 14.67 | 14.23 | 14.46 | 14.46 | 1.97% | 116,700 |
| Sep 2, 2025 | 14.16 | 14.33 | 13.78 | 14.18 | 14.18 | 1.29% | 98,329 |
| Aug 29, 2025 | 13.83 | 14.03 | 13.78 | 14.00 | 14.00 | 1.08% | 74,200 |
| Aug 28, 2025 | 14.02 | 14.02 | 13.81 | 13.85 | 13.85 | -0.72% | 169,314 |
| Aug 27, 2025 | 13.93 | 13.95 | 13.61 | 13.95 | 13.95 | 0.43% | 82,400 |