Allied Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	43.600	43.610	39.730	41.650	41.650	3,639,400
2026-04-24	43.690	43.700	43.570	43.620	43.620	235,600
2026-04-23	43.570	43.690	43.560	43.580	43.580	289,100
2026-04-22	43.770	43.770	43.555	43.610	43.610	514,300
2026-04-21	43.600	43.650	43.470	43.630	43.630	620,600
2026-04-20	43.600	43.650	43.560	43.610	43.610	440,200
2026-04-17	43.600	43.700	43.585	43.700	43.700	667,000
2026-04-16	43.650	43.670	43.560	43.600	43.600	427,800
2026-04-15	43.640	43.660	43.580	43.630	43.630	558,900
2026-04-14	43.610	43.645	43.570	43.580	43.580	470,200
2026-04-13	43.580	43.655	43.580	43.600	43.600	334,300
2026-04-10	43.600	43.640	43.550	43.580	43.580	585,000
2026-04-09	43.650	43.650	43.560	43.620	43.620	788,900
2026-04-08	43.500	43.730	43.415	43.650	43.650	1,124,800
2026-04-07	43.430	43.430	43.320	43.400	43.400	663,900
2026-04-06	43.300	43.420	43.280	43.400	43.400	446,800
2026-04-02	43.000	43.420	42.960	43.330	43.330	1,743,400
2026-04-01	43.250	43.370	43.100	43.260	43.260	1,031,100
2026-03-31	43.050	43.170	43.005	43.120	43.120	765,200
2026-03-30	43.000	43.170	42.980	43.000	43.000	1,156,800
2026-03-27	42.950	43.100	42.840	43.000	43.000	1,113,600
2026-03-26	42.950	43.110	42.920	42.950	42.950	784,000
2026-03-25	42.990	43.160	42.800	43.010	43.010	1,389,500
2026-03-24	42.650	42.835	42.650	42.810	42.810	752,900
2026-03-23	42.650	42.750	42.500	42.680	42.680	1,095,700
2026-03-20	42.600	42.880	42.500	42.700	42.700	2,877,800
2026-03-19	42.500	42.800	42.250	42.660	42.660	1,065,900
2026-03-18	42.680	42.920	42.680	42.860	42.860	799,900
2026-03-17	42.780	43.070	42.780	42.910	42.910	850,800
2026-03-16	42.600	42.840	42.510	42.730	42.730	822,800
2026-03-13	42.840	42.950	42.630	42.650	42.650	779,200
2026-03-12	42.970	43.040	42.750	42.840	42.840	731,100
2026-03-11	42.880	43.040	42.750	42.990	42.990	909,200
2026-03-10	42.840	43.040	42.820	42.920	42.920	940,937
2026-03-09	42.550	42.910	42.440	42.750	42.750	1,256,649
2026-03-06	42.600	42.860	42.510	42.700	42.700	756,100
2026-03-05	42.930	42.960	42.540	42.740	42.740	1,162,000
2026-03-04	43.020	43.180	42.890	42.930	42.930	411,300
2026-03-03	42.480	43.110	42.480	42.940	42.940	870,900
2026-03-02	43.100	43.320	42.985	43.080	43.080	874,500
2026-02-27	43.050	43.180	42.970	43.180	43.180	2,712,700
2026-02-26	43.000	43.220	42.910	43.000	43.000	1,735,700
2026-02-25	43.040	43.200	42.960	43.170	43.170	992,000
2026-02-24	42.800	43.040	42.800	42.990	42.990	1,442,300
2026-02-23	42.870	42.940	42.800	42.870	42.870	1,019,200
2026-02-20	42.850	43.050	42.850	42.900	42.900	530,200
2026-02-19	42.910	42.910	42.760	42.860	42.860	2,144,000
2026-02-18	42.850	43.070	42.770	42.800	42.800	355,200
2026-02-17	42.730	42.820	42.520	42.720	42.720	1,209,600
2026-02-13	42.800	42.940	42.800	42.890	42.890	1,500,200
2026-02-12	42.800	42.950	42.500	42.710	42.710	1,648,600
2026-02-11	43.000	43.030	42.800	42.900	42.900	1,226,100
2026-02-10	42.850	42.980	42.700	42.760	42.760	1,182,300
2026-02-09	42.820	42.960	42.710	42.900	42.900	1,326,500
2026-02-06	42.700	43.100	42.510	42.620	42.620	1,052,600
2026-02-05	42.650	43.050	42.540	42.560	42.560	1,756,000
2026-02-04	43.200	43.210	42.720	43.110	43.110	1,228,200
2026-02-03	43.000	43.180	42.650	43.110	43.110	1,102,800
2026-02-02	42.620	43.150	42.455	42.530	42.530	2,411,700
2026-01-30	42.480	43.220	42.190	42.970	42.970	3,365,800

← NewerPage 3 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.