Allied Gold Corporation Common Shares (AAUC)

21.78
+1.11 (5.37%)
NYSE· Last Trade: Aug 8th, 3:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allied Gold Corporation Common Shares (AAUC)

DateOpenHighLowCloseVolumeAdjusted Close
8/07/202621.5822.6621.0721.781,644,12821.78
8/06/202619.3220.7319.2120.67851,24520.67
8/05/202619.4819.7719.1019.68730,86419.68
8/04/202619.4119.4118.2818.821,627,13618.82
8/03/202618.1519.3718.0619.10799,03119.10
7/31/202617.7318.5017.1618.233,895,14918.23
7/30/202617.2217.8417.2217.84927,89917.84
7/29/202617.2517.9916.9317.033,192,99817.03
7/28/202620.6321.8520.4020.841,241,31220.84
7/27/202621.1021.1620.4520.85241,31420.85
7/24/202621.2021.5920.7620.86484,84620.86
7/23/202621.1421.5521.0421.22259,72021.22
7/22/202621.4322.0121.3521.69395,88621.69
7/21/202620.7921.2120.1521.041,227,49921.04
7/20/202620.7120.9920.3020.41849,28420.41
7/17/202620.7521.1920.1220.82889,40720.82
7/16/202621.5921.9820.7520.96559,26820.96
7/15/202622.5422.5821.2521.88744,76221.88
7/14/202622.9923.1422.3722.60685,01022.60
7/13/202623.0023.4222.4322.46220,40422.46
7/10/202623.1123.8023.0623.34683,34323.34
7/09/202623.0223.5722.8423.16495,51423.16
7/08/202623.1523.2822.5022.66165,70822.66
7/07/202623.8724.0623.3923.56103,55423.56
7/06/202624.8424.8723.7624.06268,57424.06
7/02/202624.4324.9323.9424.60563,32724.60
7/01/202623.8124.4823.4323.7188,85723.71
6/30/202623.3024.0922.9623.781,302,73623.78
6/29/202622.8823.5922.5123.40190,88323.40
6/26/202622.7523.1222.4623.07738,71423.07
6/25/202623.3023.3622.3122.85795,13722.85
6/24/202623.9924.3822.6023.01274,90023.01
6/23/202625.6125.6124.5124.701,292,21824.70
6/22/202625.6125.8925.2125.81194,10925.81
6/18/202625.6026.2825.4625.64237,93725.64
6/17/202626.8527.0225.3825.58460,65725.58
6/16/202626.5627.2326.3526.93175,32826.93
6/15/202625.5726.5725.5726.38301,53626.38
6/12/202625.3125.3324.7325.261,132,87025.26
6/11/202624.7925.3624.3825.151,915,75025.15
6/10/202625.1825.5624.7225.06355,19025.06
6/09/202625.9325.9925.2225.49235,18125.49
6/08/202625.6126.1425.5025.66151,16525.66
6/05/202626.1326.3625.5025.50220,79025.50
6/04/202626.2226.6425.9426.37203,45326.37
6/03/202625.8226.4925.6326.11833,74826.11
6/02/202625.5525.9525.2025.78217,31425.78
6/01/202625.8326.3124.8725.55485,39125.55
5/29/202627.0027.6825.0826.171,971,22026.17
5/28/202627.0127.6026.7727.18208,34027.18
5/27/202627.3327.5227.1927.19256,20527.19
5/26/202627.5027.7527.3727.62794,67827.62
5/22/202626.4827.3926.3127.322,847,85527.32
5/21/202626.1126.7626.1126.55302,05726.55
5/20/202627.7227.9524.9026.40596,28826.40
5/19/202627.6128.2027.4827.68379,61627.68
5/18/202628.2528.5227.8027.80168,47527.80
5/15/202628.9029.1528.2128.21364,20328.21
5/14/202629.3929.4029.2029.33209,08129.33
5/13/202629.7929.7929.2229.51263,36229.51
5/12/202629.7629.9629.4629.87331,82029.87
5/11/202629.7229.9429.4129.941,205,96729.94
5/08/202629.4529.5929.0029.59244,88829.59