Allied Gold Corporation (AAUC)
NYSE: AAUC
· Real-Time Price · USD
14.27
-0.19 (-1.31%)
At close: Sep 04, 2025, 3:59 PM
14.25
-0.14%
After-hours: Sep 04, 2025, 04:10 PM EDT
AAUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.35 | 14.67 | 14.31 | 14.46 | 14.46 | 1.97% | 102,471 |
| 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 |
| Aug 26, 2025 | 13.58 | 14.00 | 13.50 | 13.89 | 13.89 | 2.97% | 504,500 |
| Aug 25, 2025 | 13.61 | 13.79 | 13.46 | 13.49 | 13.49 | -0.15% | 99,700 |
| Aug 22, 2025 | 13.13 | 13.75 | 13.05 | 13.51 | 13.51 | 3.13% | 113,500 |
| Aug 21, 2025 | 13.06 | 13.42 | 13.06 | 13.10 | 13.10 | -0.53% | 135,500 |
| Aug 20, 2025 | 13.00 | 13.37 | 13.00 | 13.17 | 13.17 | 2.17% | 218,900 |
| Aug 19, 2025 | 13.14 | 13.18 | 12.59 | 12.89 | 12.89 | -2.05% | 547,442 |
| Aug 18, 2025 | 12.25 | 13.16 | 12.25 | 13.16 | 13.16 | 7.69% | 656,100 |
| Aug 15, 2025 | 12.02 | 12.29 | 11.90 | 12.22 | 12.22 | 1.92% | 58,323 |
| Aug 14, 2025 | 11.94 | 12.19 | 11.92 | 11.99 | 11.99 | -0.33% | 310,300 |
| 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 |