Allied Gold Corporation (AAUC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3900 | 3.3900 | 612,690 |
| Sept 12, 2024 | 3.1000 | 3.2800 | 3.0350 | 3.2200 | 3.2200 | 762,600 |
| Sept 11, 2024 | 2.8900 | 3.0600 | 2.8450 | 3.0300 | 3.0300 | 431,200 |
| Sept 10, 2024 | 2.9400 | 2.9400 | 2.8200 | 2.8600 | 2.8600 | 86,400 |
| Sept 09, 2024 | 2.7500 | 2.9000 | 2.7500 | 2.8800 | 2.8800 | 136,500 |
| Sept 06, 2024 | 2.7400 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 148,500 |
| Sept 05, 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7100 | 2.7100 | 249,500 |
| Sept 04, 2024 | 2.9200 | 2.9200 | 2.7800 | 2.7900 | 2.7900 | 411,900 |
| Sept 03, 2024 | 3.0000 | 3.0400 | 2.8600 | 2.9000 | 2.9000 | 374,700 |
| Aug 30, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0600 | 3.0600 | 135,300 |
| Aug 29, 2024 | 3.0900 | 3.1500 | 3.0900 | 3.1100 | 3.1100 | 54,900 |
| Aug 28, 2024 | 3.1100 | 3.1500 | 3.0700 | 3.1100 | 3.1100 | 65,200 |
| Aug 27, 2024 | 3.2200 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 73,800 |
| Aug 26, 2024 | 3.2700 | 3.3000 | 3.1900 | 3.2500 | 3.2500 | 54,900 |
| Aug 23, 2024 | 3.3100 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | 200,100 |
| Aug 22, 2024 | 3.4800 | 3.4900 | 3.2800 | 3.3000 | 3.3000 | 119,600 |
| Aug 21, 2024 | 3.5700 | 3.5700 | 3.4400 | 3.4800 | 3.4800 | 468,800 |
| Aug 20, 2024 | 3.5000 | 3.6100 | 3.4500 | 3.5700 | 3.5700 | 961,800 |
| Aug 19, 2024 | 3.3400 | 3.4800 | 3.2500 | 3.4800 | 3.4800 | 110,200 |
| Aug 16, 2024 | 3.1900 | 3.4300 | 3.1900 | 3.3500 | 3.3500 | 1,824,400 |
| Aug 15, 2024 | 3.1300 | 3.1700 | 3.0900 | 3.1000 | 3.1000 | 333,700 |
| Aug 14, 2024 | 3.1000 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 104,900 |
| Aug 13, 2024 | 3.0600 | 3.1500 | 3.0450 | 3.0800 | 3.0800 | 72,000 |
| Aug 12, 2024 | 2.9700 | 3.1000 | 2.9600 | 3.0500 | 3.0500 | 241,500 |
| Aug 09, 2024 | 2.9500 | 3.0200 | 2.9500 | 2.9600 | 2.9600 | 56,600 |
| Aug 08, 2024 | 2.9300 | 3.0000 | 2.8800 | 2.9500 | 2.9500 | 105,600 |
| Aug 07, 2024 | 2.9900 | 3.0100 | 2.8300 | 2.8400 | 2.8400 | 126,000 |
| Aug 06, 2024 | 3.1100 | 3.1200 | 2.9700 | 2.9900 | 2.9900 | 192,100 |
| Aug 02, 2024 | 3.1600 | 3.2500 | 3.1500 | 3.1600 | 3.1600 | 249,100 |
| Aug 01, 2024 | 3.3300 | 3.3500 | 3.1500 | 3.2000 | 3.2000 | 79,700 |
| Jul 31, 2024 | 3.2100 | 3.3500 | 3.2100 | 3.2700 | 3.2700 | 96,900 |
| Jul 30, 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2300 | 3.2300 | 59,500 |
| Jul 29, 2024 | 3.2300 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 80,600 |
| Jul 26, 2024 | 3.1600 | 3.3400 | 3.1600 | 3.2700 | 3.2700 | 176,100 |
| Jul 25, 2024 | 3.2700 | 3.2700 | 3.1200 | 3.1500 | 3.1500 | 64,400 |
| Jul 24, 2024 | 3.2900 | 3.4200 | 3.2200 | 3.3100 | 3.3100 | 238,900 |
| Jul 23, 2024 | 3.2000 | 3.3000 | 3.1800 | 3.2800 | 3.2800 | 296,600 |
| Jul 22, 2024 | 3.3000 | 3.3000 | 3.1550 | 3.2300 | 3.2300 | 101,700 |
| Jul 19, 2024 | 3.3000 | 3.3300 | 3.2700 | 3.2800 | 3.2800 | 98,400 |
| Jul 18, 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3500 | 3.3500 | 76,000 |
| Jul 17, 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4300 | 3.4300 | 185,900 |
| Jul 16, 2024 | 3.3500 | 3.3900 | 3.2900 | 3.3900 | 3.3900 | 106,900 |
| Jul 15, 2024 | 3.3300 | 3.3700 | 3.2500 | 3.3300 | 3.3300 | 165,000 |
| Jul 12, 2024 | 3.2200 | 3.3300 | 3.1900 | 3.3300 | 3.3300 | 211,500 |
| Jul 11, 2024 | 3.2500 | 3.2500 | 3.0100 | 3.2500 | 3.2500 | 182,100 |
| Jul 10, 2024 | 3.0000 | 3.2400 | 2.9000 | 3.2400 | 3.2400 | 398,000 |
| Jul 09, 2024 | 2.9700 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 129,800 |
| Jul 08, 2024 | 2.9600 | 2.9900 | 2.9000 | 2.9100 | 2.9100 | 93,400 |
| Jul 05, 2024 | 3.0000 | 3.0500 | 2.9300 | 3.0000 | 3.0000 | 442,600 |
| Jul 04, 2024 | 2.9700 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 18,900 |
| Jul 03, 2024 | 2.8800 | 3.0050 | 2.8800 | 3.0000 | 3.0000 | 127,400 |
| Jul 02, 2024 | 2.9100 | 2.9500 | 2.8400 | 2.8700 | 2.8700 | 127,900 |
| Jun 28, 2024 | 3.0100 | 3.0800 | 2.9100 | 2.9400 | 2.9400 | 74,800 |
| Jun 27, 2024 | 2.8800 | 3.0000 | 2.8800 | 3.0000 | 3.0000 | 110,100 |
| Jun 26, 2024 | 2.8200 | 2.9300 | 2.8100 | 2.8700 | 2.8700 | 74,600 |
| Jun 25, 2024 | 2.9000 | 2.9300 | 2.8300 | 2.8300 | 2.8300 | 37,800 |
| Jun 24, 2024 | 2.9400 | 2.9800 | 2.9100 | 2.9100 | 2.9100 | 43,100 |
| 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 |
| *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.