Allied Gold Corporation (AAUC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 3.0500 | 3.0600 | 2.9000 | 2.9800 | 2.9800 | 581,700 |
| Jun 20, 2024 | 2.9600 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 94,700 |
| Jun 19, 2024 | 3.0500 | 3.0500 | 2.9300 | 3.0000 | 3.0000 | 57,300 |
| Jun 18, 2024 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 69,800 |
| Jun 17, 2024 | 2.8600 | 2.9200 | 2.7900 | 2.8200 | 2.8200 | 129,900 |
| Jun 14, 2024 | 2.8400 | 2.8950 | 2.7700 | 2.8600 | 2.8600 | 97,900 |
| Jun 13, 2024 | 2.9500 | 2.9600 | 2.8200 | 2.8400 | 2.8400 | 135,500 |
| Jun 12, 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 156,800 |
| Jun 11, 2024 | 3.0700 | 3.0700 | 2.9300 | 2.9300 | 2.9300 | 94,300 |
| Jun 10, 2024 | 3.0000 | 3.0600 | 2.9800 | 3.0600 | 3.0600 | 130,800 |
| Jun 07, 2024 | 3.0900 | 3.0900 | 2.9400 | 2.9400 | 2.9400 | 192,300 |
| Jun 06, 2024 | 3.0500 | 3.1700 | 3.0200 | 3.1100 | 3.1100 | 269,500 |
| Jun 05, 2024 | 2.9700 | 3.0500 | 2.9700 | 3.0400 | 3.0400 | 167,500 |
| Jun 04, 2024 | 3.0000 | 3.0300 | 2.9200 | 2.9500 | 2.9500 | 212,600 |
| Jun 03, 2024 | 3.1400 | 3.1400 | 2.9900 | 3.0100 | 3.0100 | 293,700 |
| May 31, 2024 | 3.1700 | 3.2000 | 3.0500 | 3.0800 | 3.0800 | 104,600 |
| May 30, 2024 | 3.1200 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 1,063,700 |
| May 29, 2024 | 3.1300 | 3.1700 | 3.0500 | 3.1000 | 3.1000 | 47,800 |
| May 28, 2024 | 3.1800 | 3.2400 | 3.1300 | 3.1700 | 3.1700 | 169,400 |
| May 27, 2024 | 3.2000 | 3.2800 | 3.1600 | 3.1700 | 3.1700 | 52,900 |
| May 24, 2024 | 3.1400 | 3.2100 | 3.1250 | 3.1700 | 3.1700 | 71,300 |
| May 23, 2024 | 3.2100 | 3.2300 | 3.1100 | 3.1500 | 3.1500 | 203,500 |
| May 22, 2024 | 3.2200 | 3.2700 | 3.1800 | 3.2000 | 3.2000 | 299,300 |
| May 21, 2024 | 3.2000 | 3.3100 | 3.1400 | 3.2300 | 3.2300 | 256,000 |
| May 17, 2024 | 3.0500 | 3.2000 | 3.0500 | 3.1600 | 3.1600 | 380,600 |
| May 16, 2024 | 3.0800 | 3.1400 | 2.9400 | 2.9800 | 2.9800 | 266,200 |
| May 15, 2024 | 3.1400 | 3.1400 | 2.9900 | 3.0500 | 3.0500 | 316,900 |
| May 14, 2024 | 3.2100 | 3.2100 | 2.9900 | 3.1000 | 3.1000 | 691,900 |
| May 13, 2024 | 3.2700 | 3.4100 | 3.0600 | 3.1600 | 3.1600 | 471,800 |
| May 10, 2024 | 3.6500 | 3.6500 | 3.3200 | 3.3200 | 3.3200 | 412,700 |
| May 09, 2024 | 3.6000 | 3.6800 | 3.4900 | 3.4900 | 3.4900 | 180,000 |
| May 08, 2024 | 3.5600 | 3.5600 | 3.4400 | 3.4900 | 3.4900 | 99,400 |
| May 07, 2024 | 3.4200 | 3.5800 | 3.4200 | 3.5300 | 3.5300 | 55,200 |
| May 06, 2024 | 3.4800 | 3.5200 | 3.3700 | 3.4400 | 3.4400 | 80,900 |
| May 03, 2024 | 3.5400 | 3.5400 | 3.4000 | 3.4100 | 3.4100 | 54,700 |
| May 02, 2024 | 3.6000 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 243,800 |
| May 01, 2024 | 3.6800 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 54,100 |
| Apr 30, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 48,400 |
| Apr 29, 2024 | 4.0000 | 4.0500 | 3.8000 | 3.8800 | 3.8800 | 200,000 |
| Apr 26, 2024 | 3.8800 | 4.0400 | 3.7200 | 4.0200 | 4.0200 | 319,500 |
| Apr 25, 2024 | 3.6100 | 3.8600 | 3.5200 | 3.8400 | 3.8400 | 1,161,500 |
| Apr 24, 2024 | 3.6800 | 3.7300 | 3.5600 | 3.6100 | 3.6100 | 258,900 |
| Apr 23, 2024 | 3.6000 | 3.7700 | 3.5600 | 3.7300 | 3.7300 | 189,900 |
| Apr 22, 2024 | 3.7400 | 3.7500 | 3.4800 | 3.6100 | 3.6100 | 398,800 |
| Apr 19, 2024 | 3.8300 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | 138,400 |
| Apr 18, 2024 | 3.8700 | 3.8900 | 3.7900 | 3.8000 | 3.8000 | 232,100 |
| Apr 17, 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8500 | 3.8500 | 93,900 |
| Apr 16, 2024 | 3.9000 | 3.9000 | 3.7700 | 3.8500 | 3.8500 | 123,200 |
| Apr 15, 2024 | 4.0000 | 4.0000 | 3.7500 | 3.9300 | 3.9300 | 398,000 |
| Apr 12, 2024 | 4.3000 | 4.5000 | 4.0500 | 4.0600 | 4.0600 | 416,400 |
| Apr 11, 2024 | 4.3000 | 4.4800 | 4.2300 | 4.4000 | 4.4000 | 143,400 |
| Apr 10, 2024 | 4.2600 | 4.3700 | 4.1900 | 4.3000 | 4.3000 | 229,900 |
| Apr 09, 2024 | 4.2500 | 4.4100 | 4.2300 | 4.3500 | 4.3500 | 404,200 |
| Apr 08, 2024 | 4.2500 | 4.3200 | 4.0000 | 4.2600 | 4.2600 | 233,200 |
| Apr 05, 2024 | 4.0200 | 4.1400 | 3.8700 | 4.0900 | 4.0900 | 224,400 |
| Apr 04, 2024 | 4.2600 | 4.2850 | 4.0500 | 4.1200 | 4.1200 | 78,900 |
| Apr 03, 2024 | 3.9200 | 4.2000 | 3.7500 | 4.2000 | 4.2000 | 283,500 |
| Apr 02, 2024 | 3.6200 | 3.9400 | 3.6100 | 3.9300 | 3.9300 | 290,300 |
| Apr 01, 2024 | 3.4800 | 3.7200 | 3.4200 | 3.6200 | 3.6200 | 194,400 |
| Mar 28, 2024 | 3.3600 | 3.5100 | 3.3600 | 3.4000 | 3.4000 | 437,700 |
| Mar 27, 2024 | 3.2300 | 3.4000 | 3.1200 | 3.4000 | 3.4000 | 287,700 |
| Mar 26, 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 58,700 |
| Mar 25, 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 76,400 |
| Mar 22, 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 33,700 |
| Mar 21, 2024 | 3.2300 | 3.3700 | 3.2300 | 3.3500 | 3.3500 | 97,400 |
| Mar 20, 2024 | 3.1500 | 3.2500 | 3.0500 | 3.1900 | 3.1900 | 78,300 |
| Mar 19, 2024 | 3.1500 | 3.1650 | 3.1000 | 3.1400 | 3.1400 | 92,400 |
| Mar 18, 2024 | 3.2500 | 3.3000 | 3.1700 | 3.2100 | 3.2100 | 74,900 |
| Mar 15, 2024 | 3.2600 | 3.3300 | 3.2600 | 3.2600 | 3.2600 | 51,900 |
| Mar 14, 2024 | 3.3900 | 3.4400 | 3.3400 | 3.3700 | 3.3700 | 122,100 |
| Mar 13, 2024 | 3.2600 | 3.4400 | 3.2200 | 3.4000 | 3.4000 | 204,400 |
| Mar 12, 2024 | 3.3500 | 3.3500 | 3.1600 | 3.2700 | 3.2700 | 61,200 |
| Mar 11, 2024 | 3.2600 | 3.3400 | 3.2000 | 3.3000 | 3.3000 | 269,200 |
| Mar 08, 2024 | 3.2100 | 3.3200 | 3.1500 | 3.3200 | 3.3200 | 563,700 |
| Mar 07, 2024 | 3.1900 | 3.2200 | 3.1900 | 3.1900 | 3.1900 | 88,000 |
| Mar 06, 2024 | 3.3500 | 3.3500 | 3.1800 | 3.1800 | 3.1800 | 59,100 |
| Mar 05, 2024 | 3.2500 | 3.3900 | 3.1400 | 3.3500 | 3.3500 | 374,900 |
| Mar 04, 2024 | 3.1800 | 3.2500 | 3.0700 | 3.2000 | 3.2000 | 490,300 |
| Mar 01, 2024 | 3.0000 | 3.1700 | 2.9700 | 3.1400 | 3.1400 | 136,700 |
| Feb 29, 2024 | 2.9500 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 36,000 |
| Feb 28, 2024 | 2.7700 | 2.9500 | 2.7700 | 2.9000 | 2.9000 | 71,100 |
| Feb 27, 2024 | 2.9200 | 2.9200 | 2.7600 | 2.7900 | 2.7900 | 72,000 |
| Feb 26, 2024 | 3.0500 | 3.0500 | 2.9000 | 2.9500 | 2.9500 | 37,500 |
| Feb 23, 2024 | 2.9000 | 3.0700 | 2.7500 | 3.0000 | 3.0000 | 243,400 |
| Feb 22, 2024 | 2.9500 | 3.0400 | 2.8800 | 2.9000 | 2.9000 | 149,700 |
| Feb 21, 2024 | 2.9500 | 2.9500 | 2.8200 | 2.9000 | 2.9000 | 200,800 |
| Feb 20, 2024 | 3.2000 | 3.2000 | 2.9400 | 2.9500 | 2.9500 | 267,900 |
| Feb 16, 2024 | 3.2000 | 3.2400 | 3.1300 | 3.1500 | 3.1500 | 449,400 |
| Feb 15, 2024 | 3.2000 | 3.2500 | 3.1700 | 3.2000 | 3.2000 | 160,700 |
| Feb 14, 2024 | 3.2500 | 3.3300 | 3.2300 | 3.2300 | 3.2300 | 88,700 |
| Feb 13, 2024 | 3.4700 | 3.4700 | 3.2500 | 3.3500 | 3.3500 | 125,800 |
| Feb 12, 2024 | 3.3400 | 3.5000 | 3.3400 | 3.4500 | 3.4500 | 135,100 |
| Feb 09, 2024 | 3.3500 | 3.3800 | 3.2800 | 3.3000 | 3.3000 | 135,800 |
| Feb 08, 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3100 | 3.3100 | 70,600 |
| Feb 07, 2024 | 3.1900 | 3.4500 | 3.1600 | 3.2300 | 3.2300 | 157,000 |
| Feb 06, 2024 | 3.1400 | 3.2500 | 3.1400 | 3.1700 | 3.1700 | 43,900 |
| Feb 05, 2024 | 3.2500 | 3.2500 | 3.1200 | 3.1200 | 3.1200 | 34,300 |
| Feb 02, 2024 | 3.2800 | 3.3000 | 3.1900 | 3.3000 | 3.3000 | 27,200 |
| Feb 01, 2024 | 3.2400 | 3.3400 | 3.1300 | 3.3000 | 3.3000 | 290,300 |
| Jan 31, 2024 | 3.3000 | 3.3500 | 3.1600 | 3.1600 | 3.1600 | 159,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.