Allied Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	21.590	21.590	20.610	20.700	20.700	621,200
2025-11-03	21.500	22.140	21.220	21.800	21.800	576,400
2025-10-31	24.510	24.635	20.960	21.340	21.340	1,537,800
2025-10-30	24.000	25.060	23.900	24.390	24.390	518,800
2025-10-29	24.610	24.670	23.840	24.090	24.090	656,500
2025-10-28	23.890	24.620	23.750	24.060	24.060	462,000
2025-10-27	24.780	25.110	23.640	24.530	24.530	670,500
2025-10-24	24.670	25.320	24.600	25.320	25.320	456,700
2025-10-23	25.150	25.180	24.500	24.740	24.740	510,100
2025-10-22	23.640	24.770	23.410	24.600	24.600	582,100
2025-10-21	25.640	25.640	23.530	24.200	24.200	699,200
2025-10-20	25.960	27.000	25.510	26.800	26.800	704,700
2025-10-17	26.560	26.770	24.500	25.380	25.380	861,900
2025-10-16	28.100	28.250	26.540	27.070	27.070	1,115,700
2025-10-15	27.170	28.760	27.100	28.750	28.750	1,021,300
2025-10-14	25.920	27.000	25.690	26.560	26.560	467,500
2025-10-10	25.120	25.370	24.680	24.830	24.830	226,900
2025-10-09	26.450	26.450	24.710	24.830	24.830	355,800
2025-10-08	26.010	26.430	25.650	26.260	26.260	431,900
2025-10-07	25.090	25.720	25.000	25.650	25.650	349,500
2025-10-06	25.150	25.820	25.000	25.100	25.100	269,200
2025-10-03	25.400	25.740	24.880	25.410	25.410	475,100
2025-10-02	24.950	26.240	24.140	25.650	25.650	836,300
2025-10-01	24.380	25.090	24.380	24.460	24.460	310,100
2025-09-30	24.230	24.700	24.000	24.320	24.320	319,600
2025-09-29	24.130	24.550	23.760	24.370	24.370	260,700
2025-09-26	23.650	24.000	23.410	23.800	23.800	299,000
2025-09-25	23.560	23.680	23.020	23.530	23.530	307,800
2025-09-24	23.870	24.260	23.000	23.520	23.520	326,900
2025-09-23	23.500	23.900	23.330	23.800	23.800	477,200
2025-09-22	21.750	23.010	21.700	23.010	23.010	706,000
2025-09-19	21.420	21.760	21.370	21.660	21.660	5,681,500
2025-09-18	20.690	21.500	20.270	21.290	21.290	555,300
2025-09-17	20.500	21.240	20.500	20.790	20.790	446,000
2025-09-16	21.570	21.650	20.730	20.770	20.770	332,200
2025-09-15	21.500	21.750	21.400	21.620	21.620	856,500
2025-09-12	21.500	21.500	21.340	21.440	21.440	1,019,800
2025-09-11	21.400	21.550	20.900	21.490	21.490	486,600
2025-09-10	20.990	21.470	20.800	21.470	21.470	354,400
2025-09-09	21.500	21.600	20.770	21.000	21.000	370,100
2025-09-08	21.000	21.480	20.680	21.440	21.440	684,100
2025-09-05	19.960	20.900	19.760	20.830	20.830	848,000
2025-09-04	19.690	19.780	19.390	19.740	19.740	414,100
2025-09-03	19.860	20.220	19.630	20.010	20.010	576,600
2025-09-02	19.480	19.770	19.060	19.550	19.550	576,618
2025-08-29	19.110	19.300	18.920	19.250	19.250	366,100
2025-08-28	19.280	19.280	19.000	19.080	19.080	154,400
2025-08-27	19.400	19.400	18.800	19.200	19.200	262,000
2025-08-26	18.610	19.260	18.610	19.180	19.180	710,800
2025-08-25	18.750	19.000	18.640	18.660	18.660	225,500
2025-08-22	18.340	18.920	18.110	18.680	18.680	234,200
2025-08-21	18.280	18.550	18.120	18.200	18.200	326,800
2025-08-20	18.000	18.440	17.990	18.240	18.240	517,500
2025-08-19	18.230	18.230	17.400	17.810	17.810	435,100
2025-08-18	16.810	18.040	16.810	18.010	18.010	708,800
2025-08-15	16.720	16.990	16.420	16.910	16.910	231,500
2025-08-14	16.650	16.880	16.470	16.500	16.500	327,200
2025-08-13	16.390	16.760	16.000	16.530	16.530	296,800
2025-08-12	15.980	16.610	15.690	16.390	16.390	333,000
2025-08-11	16.020	16.430	15.930	15.950	15.950	497,200

← NewerPage 5 of 14 · 781 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.