Allied Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.130 | 3.170 | 3.050 | 3.100 | 9.300 | 15,933 |
| 2024-05-28 | 3.180 | 3.240 | 3.130 | 3.170 | 9.510 | 56,467 |
| 2024-05-27 | 3.200 | 3.280 | 3.160 | 3.170 | 9.510 | 17,633 |
| 2024-05-24 | 3.140 | 3.210 | 3.125 | 3.170 | 9.510 | 23,767 |
| 2024-05-23 | 3.210 | 3.230 | 3.110 | 3.150 | 9.450 | 67,833 |
| 2024-05-22 | 3.220 | 3.270 | 3.180 | 3.200 | 9.600 | 99,767 |
| 2024-05-21 | 3.200 | 3.310 | 3.140 | 3.230 | 9.690 | 85,333 |
| 2024-05-17 | 3.050 | 3.200 | 3.050 | 3.160 | 9.480 | 126,867 |
| 2024-05-16 | 3.080 | 3.140 | 2.940 | 2.980 | 8.940 | 88,733 |
| 2024-05-15 | 3.140 | 3.140 | 2.990 | 3.050 | 9.150 | 105,633 |
| 2024-05-14 | 3.210 | 3.210 | 2.990 | 3.100 | 9.300 | 230,633 |
| 2024-05-13 | 3.270 | 3.410 | 3.060 | 3.160 | 9.480 | 157,267 |
| 2024-05-10 | 3.650 | 3.650 | 3.320 | 3.320 | 9.960 | 137,567 |
| 2024-05-09 | 3.600 | 3.680 | 3.490 | 3.490 | 10.470 | 60,000 |
| 2024-05-08 | 3.560 | 3.560 | 3.440 | 3.490 | 10.470 | 33,133 |
| 2024-05-07 | 3.420 | 3.580 | 3.420 | 3.530 | 10.590 | 18,400 |
| 2024-05-06 | 3.480 | 3.520 | 3.370 | 3.440 | 10.320 | 26,967 |
| 2024-05-03 | 3.540 | 3.540 | 3.400 | 3.410 | 10.230 | 18,233 |
| 2024-05-02 | 3.600 | 3.610 | 3.500 | 3.500 | 10.500 | 81,267 |
| 2024-05-01 | 3.680 | 3.700 | 3.550 | 3.600 | 10.800 | 18,033 |
| 2024-04-30 | 3.800 | 3.800 | 3.700 | 3.700 | 11.100 | 16,133 |
| 2024-04-29 | 4.000 | 4.050 | 3.800 | 3.880 | 11.640 | 66,667 |
| 2024-04-26 | 3.880 | 4.040 | 3.720 | 4.020 | 12.060 | 106,500 |
| 2024-04-25 | 3.610 | 3.860 | 3.520 | 3.840 | 11.520 | 387,167 |
| 2024-04-24 | 3.680 | 3.730 | 3.560 | 3.610 | 10.830 | 86,300 |
| 2024-04-23 | 3.600 | 3.770 | 3.560 | 3.730 | 11.190 | 63,300 |
| 2024-04-22 | 3.740 | 3.750 | 3.480 | 3.610 | 10.830 | 132,933 |
| 2024-04-19 | 3.830 | 3.850 | 3.770 | 3.770 | 11.310 | 46,133 |
| 2024-04-18 | 3.870 | 3.890 | 3.790 | 3.800 | 11.400 | 77,367 |
| 2024-04-17 | 3.850 | 3.920 | 3.800 | 3.850 | 11.550 | 31,300 |
| 2024-04-16 | 3.900 | 3.900 | 3.770 | 3.850 | 11.550 | 41,067 |
| 2024-04-15 | 4.000 | 4.000 | 3.750 | 3.930 | 11.790 | 132,667 |
| 2024-04-12 | 4.300 | 4.500 | 4.050 | 4.060 | 12.180 | 138,800 |
| 2024-04-11 | 4.300 | 4.480 | 4.230 | 4.400 | 13.200 | 47,800 |
| 2024-04-10 | 4.260 | 4.370 | 4.190 | 4.300 | 12.900 | 76,633 |
| 2024-04-09 | 4.250 | 4.410 | 4.230 | 4.350 | 13.050 | 134,733 |
| 2024-04-08 | 4.250 | 4.320 | 4.000 | 4.260 | 12.780 | 77,733 |
| 2024-04-05 | 4.020 | 4.140 | 3.870 | 4.090 | 12.270 | 74,800 |
| 2024-04-04 | 4.260 | 4.285 | 4.050 | 4.120 | 12.360 | 26,300 |
| 2024-04-03 | 3.920 | 4.200 | 3.750 | 4.200 | 12.600 | 94,500 |
| 2024-04-02 | 3.620 | 3.940 | 3.610 | 3.930 | 11.790 | 96,767 |
| 2024-04-01 | 3.480 | 3.720 | 3.420 | 3.620 | 10.860 | 64,800 |
| 2024-03-28 | 3.360 | 3.510 | 3.360 | 3.400 | 10.200 | 145,900 |
| 2024-03-27 | 3.230 | 3.400 | 3.120 | 3.400 | 10.200 | 95,900 |
| 2024-03-26 | 3.240 | 3.240 | 3.200 | 3.210 | 9.630 | 19,567 |
| 2024-03-25 | 3.260 | 3.260 | 3.200 | 3.200 | 9.600 | 25,467 |
| 2024-03-22 | 3.340 | 3.340 | 3.200 | 3.200 | 9.600 | 11,233 |
| 2024-03-21 | 3.230 | 3.370 | 3.230 | 3.350 | 10.050 | 32,467 |
| 2024-03-20 | 3.150 | 3.250 | 3.050 | 3.190 | 9.570 | 26,100 |
| 2024-03-19 | 3.150 | 3.165 | 3.100 | 3.140 | 9.420 | 30,800 |
| 2024-03-18 | 3.250 | 3.300 | 3.170 | 3.210 | 9.630 | 24,967 |
| 2024-03-15 | 3.260 | 3.330 | 3.260 | 3.260 | 9.780 | 17,300 |
| 2024-03-14 | 3.390 | 3.440 | 3.340 | 3.370 | 10.110 | 40,700 |
| 2024-03-13 | 3.260 | 3.440 | 3.220 | 3.400 | 10.200 | 68,133 |
| 2024-03-12 | 3.350 | 3.350 | 3.160 | 3.270 | 9.810 | 20,400 |
| 2024-03-11 | 3.260 | 3.340 | 3.200 | 3.300 | 9.900 | 89,733 |
| 2024-03-08 | 3.210 | 3.320 | 3.150 | 3.320 | 9.960 | 187,900 |
| 2024-03-07 | 3.190 | 3.220 | 3.190 | 3.190 | 9.570 | 29,333 |
| 2024-03-06 | 3.350 | 3.350 | 3.180 | 3.180 | 9.540 | 19,700 |
| 2024-03-05 | 3.250 | 3.390 | 3.140 | 3.350 | 10.050 | 124,967 |
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.