Allied Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	42.910	43.290	42.850	43.200	43.200	2,990,800
2026-01-28	43.150	43.200	42.740	43.000	43.000	3,296,200
2026-01-27	43.350	43.400	43.050	43.060	43.060	3,514,000
2026-01-26	43.200	43.560	42.955	43.400	43.400	4,410,600
2026-01-23	42.390	42.390	41.020	41.750	41.750	900,900
2026-01-22	40.840	42.710	40.710	42.300	42.300	631,200
2026-01-21	40.950	41.130	39.850	40.770	40.770	1,231,100
2026-01-20	39.700	40.750	38.210	40.430	40.430	758,300
2026-01-19	39.000	39.450	38.410	39.390	39.390	305,200
2026-01-16	37.830	38.480	37.390	38.400	38.400	667,500
2026-01-15	37.290	38.210	36.850	37.720	37.720	383,100
2026-01-14	37.540	38.080	36.850	37.810	37.810	424,500
2026-01-13	36.930	37.330	36.250	36.910	36.910	482,000
2026-01-12	35.960	36.890	35.960	36.410	36.410	562,100
2026-01-09	34.800	34.920	33.920	34.890	34.890	448,400
2026-01-08	33.530	34.430	33.340	34.390	34.390	335,200
2026-01-07	33.910	34.410	32.440	34.160	34.160	561,900
2026-01-06	32.950	34.770	32.950	34.650	34.650	294,100
2026-01-05	32.550	33.200	32.490	32.580	32.580	328,500
2026-01-02	32.020	32.170	30.250	31.660	31.660	375,500
2025-12-31	31.550	32.070	31.250	31.450	31.450	191,400
2025-12-30	32.190	32.540	31.670	31.700	31.700	757,100
2025-12-29	32.560	32.990	31.420	31.490	31.490	431,800
2025-12-24	33.780	33.870	32.930	33.440	33.440	100,000
2025-12-23	34.580	34.580	33.410	33.920	33.920	354,900
2025-12-22	33.000	34.360	32.920	34.290	34.290	701,300
2025-12-19	31.500	32.670	31.500	32.270	32.270	4,975,600
2025-12-18	31.070	31.930	30.750	31.240	31.240	773,500
2025-12-17	31.260	31.590	30.850	31.400	31.400	534,100
2025-12-16	32.070	32.320	30.530	30.720	30.720	662,200
2025-12-15	32.000	32.790	31.490	32.220	32.220	495,000
2025-12-12	31.880	32.250	31.000	31.600	31.600	541,200
2025-12-11	30.070	31.230	29.790	31.140	31.140	417,400
2025-12-10	30.120	30.170	29.130	30.090	30.090	350,700
2025-12-09	29.920	30.840	29.750	30.400	30.400	367,860
2025-12-08	30.780	31.120	29.870	29.920	29.920	372,790
2025-12-05	31.170	31.510	30.560	30.690	30.690	350,200
2025-12-04	30.550	31.155	30.490	30.680	30.680	367,400
2025-12-03	30.000	31.220	29.965	30.650	30.650	750,200
2025-12-02	29.370	29.750	28.500	29.350	29.350	674,700
2025-12-01	30.000	30.000	28.530	29.570	29.570	468,900
2025-11-28	27.810	30.000	27.810	29.460	29.460	497,300
2025-11-27	27.050	27.100	26.750	26.970	26.970	95,400
2025-11-26	24.940	27.000	24.940	26.970	26.970	400,100
2025-11-25	24.130	24.710	23.880	24.580	24.580	777,900
2025-11-24	23.020	23.920	23.020	23.870	23.870	560,600
2025-11-21	22.370	23.060	22.020	22.820	22.820	510,400
2025-11-20	24.130	24.280	22.520	22.540	22.540	385,800
2025-11-19	23.850	24.120	23.150	23.480	23.480	268,300
2025-11-18	23.300	23.620	22.880	23.430	23.430	305,600
2025-11-17	23.070	23.710	22.950	23.180	23.180	544,300
2025-11-14	22.300	23.160	21.940	23.050	23.050	452,000
2025-11-13	23.750	24.880	23.410	23.440	23.440	820,100
2025-11-12	23.280	24.020	22.900	23.580	23.580	880,000
2025-11-11	23.160	23.280	22.640	23.100	23.100	385,400
2025-11-10	22.620	23.400	22.620	22.950	22.950	486,400
2025-11-07	21.250	21.640	20.980	21.620	21.620	727,900
2025-11-06	21.570	22.720	20.920	20.940	20.940	603,900
2025-11-05	21.000	21.620	20.990	21.340	21.340	678,600
2025-11-04	21.590	21.590	20.610	20.700	20.700	621,200

← NewerPage 4 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.