Allied Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.310 | 3.360 | 3.280 | 3.300 | 9.900 | 66,700 |
| 2024-08-22 | 3.480 | 3.490 | 3.280 | 3.300 | 9.900 | 39,867 |
| 2024-08-21 | 3.570 | 3.570 | 3.440 | 3.480 | 10.440 | 156,267 |
| 2024-08-20 | 3.500 | 3.610 | 3.450 | 3.570 | 10.710 | 320,600 |
| 2024-08-19 | 3.340 | 3.480 | 3.250 | 3.480 | 10.440 | 36,733 |
| 2024-08-16 | 3.190 | 3.430 | 3.190 | 3.350 | 10.050 | 608,133 |
| 2024-08-15 | 3.130 | 3.170 | 3.090 | 3.100 | 9.300 | 111,233 |
| 2024-08-14 | 3.100 | 3.140 | 3.040 | 3.130 | 9.390 | 34,967 |
| 2024-08-13 | 3.060 | 3.150 | 3.045 | 3.080 | 9.240 | 24,000 |
| 2024-08-12 | 2.970 | 3.100 | 2.960 | 3.050 | 9.150 | 80,500 |
| 2024-08-09 | 2.950 | 3.020 | 2.950 | 2.960 | 8.880 | 18,867 |
| 2024-08-08 | 2.930 | 3.000 | 2.880 | 2.950 | 8.850 | 35,200 |
| 2024-08-07 | 2.990 | 3.010 | 2.830 | 2.840 | 8.520 | 42,000 |
| 2024-08-06 | 3.110 | 3.120 | 2.970 | 2.990 | 8.970 | 64,033 |
| 2024-08-02 | 3.160 | 3.250 | 3.150 | 3.160 | 9.480 | 83,033 |
| 2024-08-01 | 3.330 | 3.350 | 3.150 | 3.200 | 9.600 | 26,567 |
| 2024-07-31 | 3.210 | 3.350 | 3.210 | 3.270 | 9.810 | 32,300 |
| 2024-07-30 | 3.250 | 3.250 | 3.190 | 3.230 | 9.690 | 19,833 |
| 2024-07-29 | 3.230 | 3.280 | 3.180 | 3.200 | 9.600 | 26,867 |
| 2024-07-26 | 3.160 | 3.340 | 3.160 | 3.270 | 9.810 | 58,700 |
| 2024-07-25 | 3.270 | 3.270 | 3.120 | 3.150 | 9.450 | 21,467 |
| 2024-07-24 | 3.290 | 3.420 | 3.220 | 3.310 | 9.930 | 79,633 |
| 2024-07-23 | 3.200 | 3.300 | 3.180 | 3.280 | 9.840 | 98,867 |
| 2024-07-22 | 3.300 | 3.300 | 3.155 | 3.230 | 9.690 | 33,900 |
| 2024-07-19 | 3.300 | 3.330 | 3.270 | 3.280 | 9.840 | 32,800 |
| 2024-07-18 | 3.420 | 3.420 | 3.300 | 3.350 | 10.050 | 25,333 |
| 2024-07-17 | 3.330 | 3.450 | 3.330 | 3.430 | 10.290 | 61,967 |
| 2024-07-16 | 3.350 | 3.390 | 3.290 | 3.390 | 10.170 | 35,633 |
| 2024-07-15 | 3.330 | 3.370 | 3.250 | 3.330 | 9.990 | 55,000 |
| 2024-07-12 | 3.220 | 3.330 | 3.190 | 3.330 | 9.990 | 70,500 |
| 2024-07-11 | 3.250 | 3.250 | 3.010 | 3.250 | 9.750 | 60,700 |
| 2024-07-10 | 3.000 | 3.240 | 2.900 | 3.240 | 9.720 | 132,667 |
| 2024-07-09 | 2.970 | 3.030 | 2.900 | 3.000 | 9.000 | 43,267 |
| 2024-07-08 | 2.960 | 2.990 | 2.900 | 2.910 | 8.730 | 31,133 |
| 2024-07-05 | 3.000 | 3.050 | 2.930 | 3.000 | 9.000 | 147,533 |
| 2024-07-04 | 2.970 | 3.000 | 2.950 | 2.990 | 8.970 | 6,300 |
| 2024-07-03 | 2.880 | 3.005 | 2.880 | 3.000 | 9.000 | 42,467 |
| 2024-07-02 | 2.910 | 2.950 | 2.840 | 2.870 | 8.610 | 42,633 |
| 2024-06-28 | 3.010 | 3.080 | 2.910 | 2.940 | 8.820 | 24,933 |
| 2024-06-27 | 2.880 | 3.000 | 2.880 | 3.000 | 9.000 | 36,700 |
| 2024-06-26 | 2.820 | 2.930 | 2.810 | 2.870 | 8.610 | 24,867 |
| 2024-06-25 | 2.900 | 2.930 | 2.830 | 2.830 | 8.490 | 12,600 |
| 2024-06-24 | 2.940 | 2.980 | 2.910 | 2.910 | 8.730 | 14,367 |
| 2024-06-21 | 3.050 | 3.060 | 2.900 | 2.980 | 8.940 | 193,900 |
| 2024-06-20 | 2.960 | 3.030 | 2.940 | 2.990 | 8.970 | 31,567 |
| 2024-06-19 | 3.050 | 3.050 | 2.930 | 3.000 | 9.000 | 19,100 |
| 2024-06-18 | 2.850 | 3.000 | 2.850 | 3.000 | 9.000 | 23,267 |
| 2024-06-17 | 2.860 | 2.920 | 2.790 | 2.820 | 8.460 | 43,300 |
| 2024-06-14 | 2.840 | 2.895 | 2.770 | 2.860 | 8.580 | 32,633 |
| 2024-06-13 | 2.950 | 2.960 | 2.820 | 2.840 | 8.520 | 45,167 |
| 2024-06-12 | 2.950 | 3.000 | 2.900 | 2.970 | 8.910 | 52,267 |
| 2024-06-11 | 3.070 | 3.070 | 2.930 | 2.930 | 8.790 | 31,433 |
| 2024-06-10 | 3.000 | 3.060 | 2.980 | 3.060 | 9.180 | 43,600 |
| 2024-06-07 | 3.090 | 3.090 | 2.940 | 2.940 | 8.820 | 64,100 |
| 2024-06-06 | 3.050 | 3.170 | 3.020 | 3.110 | 9.330 | 89,833 |
| 2024-06-05 | 2.970 | 3.050 | 2.970 | 3.040 | 9.120 | 55,833 |
| 2024-06-04 | 3.000 | 3.030 | 2.920 | 2.950 | 8.850 | 70,867 |
| 2024-06-03 | 3.140 | 3.140 | 2.990 | 3.010 | 9.030 | 97,900 |
| 2024-05-31 | 3.170 | 3.200 | 3.050 | 3.080 | 9.240 | 34,867 |
| 2024-05-30 | 3.120 | 3.250 | 3.120 | 3.150 | 9.450 | 354,567 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.