Allied Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 3.940 | 3.940 | 3.760 | 3.890 | 11.670 | 29,133 |
| 2023-12-05 | 3.510 | 3.960 | 3.490 | 3.900 | 11.700 | 522,833 |
| 2023-12-04 | 3.600 | 3.700 | 3.480 | 3.500 | 10.500 | 345,567 |
| 2023-12-01 | 3.870 | 3.910 | 3.670 | 3.690 | 11.070 | 52,633 |
| 2023-11-30 | 3.820 | 3.820 | 3.550 | 3.750 | 11.250 | 110,633 |
| 2023-11-29 | 3.800 | 3.870 | 3.770 | 3.780 | 11.340 | 301,067 |
| 2023-11-28 | 3.900 | 3.910 | 3.800 | 3.800 | 11.400 | 8,933 |
| 2023-11-27 | 3.890 | 3.890 | 3.830 | 3.850 | 11.550 | 4,733 |
| 2023-11-24 | 3.880 | 3.910 | 3.810 | 3.810 | 11.430 | 633 |
| 2023-11-23 | 3.970 | 3.970 | 3.820 | 3.900 | 11.700 | 2,300 |
| 2023-11-22 | 3.780 | 3.850 | 3.780 | 3.830 | 11.490 | 700 |
| 2023-11-21 | 4.050 | 4.080 | 3.660 | 3.765 | 11.295 | 18,367 |
| 2023-11-20 | 4.110 | 4.110 | 3.920 | 3.930 | 11.790 | 5,567 |
| 2023-11-17 | 4.135 | 4.150 | 4.050 | 4.120 | 12.360 | 14,500 |
| 2023-11-16 | 4.100 | 4.170 | 3.800 | 4.150 | 12.450 | 260,200 |
| 2023-11-15 | 3.680 | 4.040 | 3.680 | 4.000 | 12.000 | 34,500 |
| 2023-11-14 | 3.790 | 3.950 | 3.400 | 3.650 | 10.950 | 30,000 |
| 2023-11-13 | 3.980 | 3.980 | 3.630 | 3.750 | 11.250 | 25,167 |
| 2023-11-10 | 4.080 | 4.080 | 3.950 | 3.950 | 11.850 | 1,800 |
| 2023-11-09 | 4.130 | 4.170 | 3.970 | 4.080 | 12.240 | 438,900 |
| 2023-11-08 | 4.200 | 4.200 | 4.100 | 4.110 | 12.330 | 206,633 |
| 2023-11-07 | 4.260 | 4.300 | 4.120 | 4.210 | 12.630 | 37,233 |
| 2023-11-06 | 4.250 | 4.300 | 4.190 | 4.200 | 12.600 | 8,267 |
| 2023-11-03 | 4.470 | 4.470 | 4.230 | 4.250 | 12.750 | 11,567 |
| 2023-11-02 | 4.350 | 4.500 | 4.300 | 4.480 | 13.440 | 26,200 |
| 2023-11-01 | 4.380 | 4.400 | 4.320 | 4.350 | 13.050 | 13,333 |
| 2023-10-31 | 4.420 | 4.450 | 4.300 | 4.400 | 13.200 | 13,067 |
| 2023-10-30 | 4.800 | 4.800 | 4.450 | 4.500 | 13.500 | 1,633 |
| 2023-10-27 | 4.200 | 4.800 | 4.200 | 4.800 | 14.400 | 2,200 |
| 2023-10-26 | 4.230 | 4.270 | 4.100 | 4.200 | 12.600 | 1,533 |
| 2023-10-25 | 4.000 | 4.250 | 4.000 | 4.250 | 12.750 | 53,100 |
| 2023-10-24 | 3.900 | 4.090 | 3.900 | 4.090 | 12.270 | 23,300 |
| 2023-10-23 | 3.860 | 4.000 | 3.860 | 4.000 | 12.000 | 1,433 |
| 2023-10-20 | 3.900 | 3.990 | 3.850 | 3.900 | 11.700 | 38,867 |
| 2023-10-19 | 3.900 | 3.900 | 3.850 | 3.850 | 11.550 | 733 |
| 2023-10-18 | 3.750 | 4.000 | 3.750 | 3.900 | 11.700 | 44,000 |
| 2023-10-17 | 3.750 | 3.870 | 3.660 | 3.680 | 11.040 | 30,633 |
| 2023-10-16 | 4.000 | 4.030 | 3.960 | 3.980 | 11.940 | 10,033 |
| 2023-10-13 | 4.100 | 4.190 | 4.050 | 4.100 | 12.300 | 7,067 |
| 2023-10-12 | 4.200 | 4.200 | 4.100 | 4.120 | 12.360 | 933 |
| 2023-10-11 | 4.150 | 4.240 | 4.100 | 4.100 | 12.300 | 7,433 |
| 2023-10-10 | 4.200 | 4.390 | 4.110 | 4.210 | 12.630 | 2,667 |
| 2023-10-06 | 4.400 | 4.400 | 4.000 | 4.150 | 12.450 | 24,267 |
| 2023-10-05 | 4.500 | 4.500 | 4.400 | 4.500 | 13.500 | 1,900 |
| 2023-10-04 | 4.350 | 4.590 | 4.150 | 4.550 | 13.650 | 2,900 |
| 2023-10-03 | 4.600 | 4.740 | 4.300 | 4.450 | 13.350 | 9,833 |
| 2023-10-02 | 4.500 | 4.600 | 4.400 | 4.600 | 13.800 | 1,300 |
| 2023-09-29 | 4.730 | 4.750 | 4.730 | 4.740 | 14.220 | 967 |
| 2023-09-28 | 4.800 | 4.800 | 4.550 | 4.550 | 13.650 | 300 |
| 2023-09-27 | 4.800 | 4.880 | 4.500 | 4.880 | 14.640 | 2,233 |
| 2023-09-26 | 4.700 | 4.900 | 4.600 | 4.900 | 14.700 | 4,133 |
| 2023-09-25 | 4.500 | 4.990 | 4.500 | 4.990 | 14.970 | 367 |
| 2023-09-22 | 5.000 | 5.000 | 4.550 | 4.550 | 13.650 | 967 |
| 2023-09-21 | 5.000 | 5.240 | 4.700 | 4.990 | 14.970 | 10,467 |
| 2023-09-20 | 4.500 | 5.000 | 4.010 | 5.000 | 15.000 | 12,167 |
| 2023-09-19 | 4.750 | 5.000 | 4.550 | 4.600 | 13.800 | 4,767 |
| 2023-09-18 | 5.420 | 5.420 | 5.050 | 5.050 | 15.150 | 6,300 |
| 2023-09-15 | 5.500 | 5.500 | 5.250 | 5.250 | 15.750 | 1,800 |
| 2023-09-14 | 5.500 | 5.500 | 5.250 | 5.450 | 16.350 | 7,933 |
| 2023-09-13 | 5.500 | 5.500 | 5.500 | 5.500 | 16.500 | 1,733 |
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.