Allied Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.180 | 3.250 | 3.070 | 3.200 | 9.600 | 163,433 |
| 2024-03-01 | 3.000 | 3.170 | 2.970 | 3.140 | 9.420 | 45,567 |
| 2024-02-29 | 2.950 | 3.040 | 2.950 | 2.960 | 8.880 | 12,000 |
| 2024-02-28 | 2.770 | 2.950 | 2.770 | 2.900 | 8.700 | 23,700 |
| 2024-02-27 | 2.920 | 2.920 | 2.760 | 2.790 | 8.370 | 24,000 |
| 2024-02-26 | 3.050 | 3.050 | 2.900 | 2.950 | 8.850 | 12,500 |
| 2024-02-23 | 2.900 | 3.070 | 2.750 | 3.000 | 9.000 | 81,133 |
| 2024-02-22 | 2.950 | 3.040 | 2.880 | 2.900 | 8.700 | 49,900 |
| 2024-02-21 | 2.950 | 2.950 | 2.820 | 2.900 | 8.700 | 66,933 |
| 2024-02-20 | 3.200 | 3.200 | 2.940 | 2.950 | 8.850 | 89,300 |
| 2024-02-16 | 3.200 | 3.240 | 3.130 | 3.150 | 9.450 | 149,800 |
| 2024-02-15 | 3.200 | 3.250 | 3.170 | 3.200 | 9.600 | 53,567 |
| 2024-02-14 | 3.250 | 3.330 | 3.230 | 3.230 | 9.690 | 29,567 |
| 2024-02-13 | 3.470 | 3.470 | 3.250 | 3.350 | 10.050 | 41,933 |
| 2024-02-12 | 3.340 | 3.500 | 3.340 | 3.450 | 10.350 | 45,033 |
| 2024-02-09 | 3.350 | 3.380 | 3.280 | 3.300 | 9.900 | 45,267 |
| 2024-02-08 | 3.250 | 3.400 | 3.250 | 3.310 | 9.930 | 23,533 |
| 2024-02-07 | 3.190 | 3.450 | 3.160 | 3.230 | 9.690 | 52,333 |
| 2024-02-06 | 3.140 | 3.250 | 3.140 | 3.170 | 9.510 | 14,633 |
| 2024-02-05 | 3.250 | 3.250 | 3.120 | 3.120 | 9.360 | 11,433 |
| 2024-02-02 | 3.280 | 3.300 | 3.190 | 3.300 | 9.900 | 9,067 |
| 2024-02-01 | 3.240 | 3.340 | 3.130 | 3.300 | 9.900 | 96,767 |
| 2024-01-31 | 3.300 | 3.350 | 3.160 | 3.160 | 9.480 | 53,300 |
| 2024-01-30 | 3.350 | 3.380 | 3.190 | 3.250 | 9.750 | 255,900 |
| 2024-01-29 | 3.360 | 3.380 | 3.310 | 3.360 | 10.080 | 2,700 |
| 2024-01-26 | 3.350 | 3.390 | 3.330 | 3.360 | 10.080 | 2,500 |
| 2024-01-25 | 3.350 | 3.380 | 3.230 | 3.350 | 10.050 | 4,667 |
| 2024-01-24 | 3.400 | 3.400 | 3.230 | 3.280 | 9.840 | 6,367 |
| 2024-01-23 | 3.400 | 3.450 | 3.260 | 3.350 | 10.050 | 11,267 |
| 2024-01-22 | 3.360 | 3.400 | 3.240 | 3.350 | 10.050 | 10,967 |
| 2024-01-19 | 3.400 | 3.400 | 3.240 | 3.260 | 9.780 | 23,100 |
| 2024-01-18 | 3.450 | 3.450 | 3.330 | 3.390 | 10.170 | 17,667 |
| 2024-01-17 | 3.590 | 3.590 | 3.400 | 3.420 | 10.260 | 16,800 |
| 2024-01-16 | 3.670 | 3.670 | 3.520 | 3.590 | 10.770 | 7,133 |
| 2024-01-15 | 3.680 | 3.680 | 3.600 | 3.660 | 10.980 | 10,200 |
| 2024-01-12 | 3.500 | 3.750 | 3.480 | 3.670 | 11.010 | 226,833 |
| 2024-01-11 | 3.600 | 3.600 | 3.480 | 3.500 | 10.500 | 33,967 |
| 2024-01-10 | 3.750 | 3.790 | 3.560 | 3.570 | 10.710 | 15,200 |
| 2024-01-09 | 3.750 | 3.750 | 3.660 | 3.700 | 11.100 | 13,367 |
| 2024-01-08 | 3.580 | 3.750 | 3.580 | 3.680 | 11.040 | 65,233 |
| 2024-01-05 | 3.400 | 3.630 | 3.400 | 3.610 | 10.830 | 45,933 |
| 2024-01-04 | 3.540 | 3.620 | 3.480 | 3.540 | 10.620 | 12,500 |
| 2024-01-03 | 3.450 | 3.550 | 3.450 | 3.550 | 10.650 | 11,533 |
| 2024-01-02 | 3.540 | 3.580 | 3.500 | 3.580 | 10.740 | 2,933 |
| 2023-12-29 | 3.510 | 3.530 | 3.500 | 3.510 | 10.530 | 8,900 |
| 2023-12-28 | 3.540 | 3.600 | 3.510 | 3.600 | 10.800 | 10,933 |
| 2023-12-27 | 3.550 | 3.550 | 3.510 | 3.530 | 10.590 | 6,133 |
| 2023-12-22 | 3.550 | 3.660 | 3.510 | 3.550 | 10.650 | 149,600 |
| 2023-12-21 | 3.460 | 3.510 | 3.430 | 3.500 | 10.500 | 21,800 |
| 2023-12-20 | 3.430 | 3.440 | 3.390 | 3.390 | 10.170 | 3,433 |
| 2023-12-19 | 3.490 | 3.550 | 3.410 | 3.450 | 10.350 | 54,033 |
| 2023-12-18 | 3.650 | 3.650 | 3.470 | 3.480 | 10.440 | 7,367 |
| 2023-12-15 | 3.650 | 3.650 | 3.465 | 3.630 | 10.890 | 43,233 |
| 2023-12-14 | 3.800 | 3.800 | 3.550 | 3.650 | 10.950 | 96,567 |
| 2023-12-13 | 3.700 | 3.710 | 3.530 | 3.700 | 11.100 | 61,000 |
| 2023-12-12 | 3.990 | 3.990 | 3.550 | 3.660 | 10.980 | 19,833 |
| 2023-12-11 | 4.000 | 4.000 | 3.630 | 3.850 | 11.550 | 21,833 |
| 2023-12-08 | 4.050 | 4.200 | 3.830 | 3.880 | 11.640 | 32,233 |
| 2023-12-07 | 3.900 | 4.120 | 3.770 | 4.020 | 12.060 | 30,200 |
| 2023-12-06 | 3.940 | 3.940 | 3.760 | 3.890 | 11.670 | 29,133 |
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.