Allied Gold Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.810	30.970	29.810	30.470	30.470	1,908,600
2026-07-21	28.840	29.810	28.300	29.730	29.730	1,246,189
2026-07-20	29.500	29.580	28.530	28.620	28.620	587,658
2026-07-17	29.250	29.720	28.250	29.070	29.070	1,035,900
2026-07-16	30.800	30.800	29.120	29.630	29.630	1,799,000
2026-07-15	31.800	31.800	29.990	30.750	30.750	2,169,700
2026-07-14	32.500	32.500	31.465	31.600	31.600	856,600
2026-07-13	32.480	33.040	31.800	31.880	31.880	314,800
2026-07-10	32.340	33.170	32.340	33.000	33.000	1,641,100
2026-07-09	32.070	33.030	32.070	32.720	32.720	817,300
2026-07-08	32.750	32.970	31.950	31.970	31.970	449,100
2026-07-07	34.260	34.260	33.330	33.360	33.360	259,000
2026-07-06	35.120	35.300	33.750	34.340	34.340	930,300
2026-07-03	34.840	35.500	34.750	35.330	35.330	131,700
2026-07-02	34.120	35.200	34.000	34.870	34.870	1,031,600
2026-06-30	32.970	34.140	32.650	33.700	33.700	1,812,900
2026-06-29	32.250	33.250	31.990	33.140	33.140	309,000
2026-06-26	32.220	32.710	31.820	32.570	32.570	1,109,700
2026-06-25	33.330	33.330	31.610	32.090	32.090	2,803,300
2026-06-24	34.980	34.980	32.870	32.890	32.890	1,331,400
2026-06-23	36.170	36.550	34.500	35.210	35.210	2,046,500
2026-06-22	36.370	36.620	35.600	36.540	36.540	348,300
2026-06-19	36.200	36.330	35.660	36.260	36.260	345,000
2026-06-18	36.300	37.290	36.015	36.260	36.260	423,700
2026-06-17	37.400	37.910	35.850	35.970	35.970	1,500,800
2026-06-16	37.020	37.760	36.800	37.400	37.400	519,400
2026-06-15	35.740	37.205	35.720	36.960	36.960	890,500
2026-06-12	35.070	35.370	34.560	35.110	35.110	784,300
2026-06-11	34.520	34.990	34.080	34.920	34.920	2,208,000
2026-06-10	35.500	35.510	34.580	34.670	34.670	827,400
2026-06-09	35.750	36.090	35.150	35.510	35.510	741,700
2026-06-08	36.000	36.480	35.610	35.710	35.710	358,800
2026-06-05	36.560	36.700	35.770	35.770	35.770	690,500
2026-06-04	36.270	36.890	36.250	36.590	36.590	680,300
2026-06-03	35.550	36.690	35.500	36.300	36.300	1,503,400
2026-06-02	35.880	35.880	34.890	35.600	35.600	773,900
2026-06-01	36.050	36.050	34.480	35.320	35.320	1,189,200
2026-05-29	36.620	37.800	34.500	34.900	34.900	3,660,200
2026-05-28	37.250	38.130	37.070	37.310	37.310	885,900
2026-05-27	37.860	38.180	37.650	37.690	37.690	591,200
2026-05-26	37.840	38.420	37.830	38.150	38.150	1,259,400
2026-05-25	38.400	38.400	37.250	37.950	37.950	241,900
2026-05-22	36.570	37.820	36.490	37.800	37.800	1,224,400
2026-05-21	36.080	36.810	36.080	36.570	36.570	2,385,500
2026-05-20	37.750	37.750	34.270	36.250	36.250	6,145,500
2026-05-19	38.480	38.820	37.935	38.000	38.000	1,004,700
2026-05-15	39.980	40.090	38.830	38.890	38.890	1,513,100
2026-05-14	40.500	40.500	40.030	40.200	40.200	518,700
2026-05-13	40.800	40.850	39.990	40.330	40.330	813,800
2026-05-12	40.900	41.015	40.450	40.850	40.850	634,800
2026-05-11	40.300	40.910	40.100	40.870	40.870	1,783,400
2026-05-08	40.130	40.380	39.740	40.360	40.360	701,700
2026-05-07	40.800	41.230	39.700	39.940	39.940	1,082,200
2026-05-06	40.100	41.190	40.100	40.850	40.850	957,500
2026-05-05	38.700	40.130	38.690	40.060	40.060	976,600
2026-05-04	39.730	39.930	38.105	38.500	38.500	1,318,700
2026-05-01	40.620	40.980	38.460	39.710	39.710	1,446,200
2026-04-30	41.400	41.590	40.520	40.840	40.840	1,009,300
2026-04-29	41.520	42.250	41.360	41.460	41.460	1,216,900
2026-04-28	42.250	42.250	41.250	41.430	41.430	1,657,100

← NewerPage 2 of 13 · 780 trading daysOlder →

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.