Allied Gold Corporation Common Shares (AAUC)

23.10
+1.31 (6.01%)
NYSE · Last Trade: Nov 7th, 9:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allied Gold Corporation Common Shares (AAUC)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202621.5323.1821.5223.10667,49023.10
11/05/202620.8521.8720.6621.791,584,02021.79
11/04/202619.8220.7119.7520.41382,97320.41
11/03/202619.2219.4918.7218.95367,53118.95
11/02/202619.2019.8919.1419.34206,06019.34
10/30/202619.0219.0818.3118.80521,22718.80
10/29/202619.7320.1419.1219.66388,12319.66
10/28/202620.4420.4419.7620.20325,36320.20
10/27/202619.9220.4819.7220.32244,85320.32
10/26/202619.8820.1019.2019.89299,26419.89
10/23/202619.5920.1818.9919.70551,69419.70
10/22/202620.0920.4519.7119.83748,53219.83
10/21/202620.8220.8720.2720.63302,67020.63
10/20/202620.7521.3620.5720.70234,06520.70
10/19/202620.9021.2820.6720.85290,41520.85
10/16/202620.5021.1820.4220.92383,77920.92
10/15/202619.5920.6119.3920.55542,38020.55
10/14/202619.9419.9919.0019.35517,68119.35
10/13/202620.2921.0020.0820.32561,88520.32
10/12/202620.4520.5619.9120.20157,39920.20
10/09/202619.9520.6419.9520.56432,76620.56
10/08/202619.5219.8619.4119.63238,22219.63
10/07/202619.6419.8619.0219.58815,63319.58
10/06/202619.8820.4019.7520.19409,69120.19
10/05/202620.1020.1219.6019.78376,37319.78
10/02/202620.5621.0219.8520.10382,92120.10
10/01/202620.8520.8520.1220.29653,66320.29
9/30/202621.4321.8220.8320.88597,22420.88
9/29/202621.1521.5720.9921.32258,43221.32
9/28/202621.5021.6221.0121.02284,13521.02
9/25/202622.0922.3521.8122.29345,79722.29
9/24/202622.0822.3621.5922.05404,75322.05
9/23/202622.3822.4922.0122.38290,48922.38
9/22/202622.5523.0322.1222.95426,08122.95
9/21/202622.8922.9622.1722.381,019,27422.38
9/18/202622.0023.0921.8222.911,251,65522.91
9/17/202621.5421.8421.3221.53336,20621.53
9/16/202621.4521.4520.7020.94478,93920.94
9/15/202621.6121.7320.7521.10470,91221.10
9/14/202622.2222.2921.4721.59357,65421.59
9/11/202622.8723.1622.7422.84135,25022.84
9/10/202622.3822.8122.1822.48220,75022.48
9/09/202623.3223.5222.8022.99326,20122.99
9/08/202623.6223.6222.7522.90554,40922.90
9/04/202623.5123.8423.2623.62178,23623.62
9/03/202624.4424.4423.8524.04602,62724.04
9/02/202623.2823.9022.8923.75420,29223.75
9/01/202622.8523.4122.5922.81341,82522.81
8/31/202623.3623.6022.6423.56504,69623.56
8/28/202624.3324.3323.1823.36286,33123.36
8/27/202623.5124.2523.5024.11405,59024.11
8/26/202623.2923.7323.1423.55381,19523.55
8/25/202622.9223.8322.8323.79366,05023.79
8/24/202623.5423.9823.0823.35690,20623.35
8/21/202623.6123.9523.3223.58968,32523.58
8/20/202623.0323.4122.6822.92713,54322.92
8/19/202621.5723.3021.5723.24491,80523.24
8/18/202622.0722.2720.8220.99916,60820.99
8/17/202622.9522.9522.2222.37478,72922.37
8/14/202623.0023.2622.6922.77555,36122.77
8/13/202622.3222.9822.2722.89516,12022.89
8/12/202622.6022.6722.2122.52949,29022.52
8/11/202622.2222.6622.0222.19485,92522.19
8/10/202621.5022.3221.4322.22459,82622.22
8/07/202621.5822.6621.0721.781,644,12821.78