Allied Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	16.850	16.970	16.070	16.090	16.090	487,500
2025-08-07	18.760	18.760	16.360	16.600	16.600	820,900
2025-08-06	18.540	18.810	18.420	18.810	18.810	697,800
2025-08-05	18.800	18.890	18.360	18.540	18.540	416,882
2025-08-01	18.100	18.200	17.730	17.930	17.930	395,200
2025-07-31	17.600	17.890	17.540	17.760	17.760	186,800
2025-07-30	17.750	18.040	17.450	17.480	17.480	444,500
2025-07-29	17.750	18.090	17.690	17.960	17.960	166,000
2025-07-28	18.480	18.480	17.700	17.790	17.790	357,000
2025-07-25	18.290	18.500	17.850	18.280	18.280	452,200
2025-07-24	18.340	18.940	18.340	18.510	18.510	397,100
2025-07-23	19.140	19.150	18.600	18.690	18.690	268,300
2025-07-22	19.250	19.250	18.690	19.220	19.220	321,200
2025-07-21	18.800	19.320	18.780	19.090	19.090	826,100
2025-07-18	18.080	18.640	17.750	18.500	18.500	519,700
2025-07-17	18.110	18.110	17.540	17.980	17.980	277,800
2025-07-16	18.220	18.810	17.690	18.130	18.130	415,400
2025-07-15	18.460	18.460	17.710	18.070	18.070	602,600
2025-07-14	18.740	18.950	18.410	18.420	18.420	395,700
2025-07-11	18.340	18.770	18.260	18.540	18.540	398,600
2025-07-10	18.200	18.360	17.930	18.130	18.130	311,700
2025-07-09	18.000	18.320	17.670	18.260	18.260	209,500
2025-07-08	19.020	19.055	17.570	18.010	18.010	382,600
2025-07-07	19.000	19.210	18.400	19.150	19.150	265,800
2025-07-04	18.690	19.130	18.675	19.060	19.060	144,200
2025-07-03	18.300	18.610	18.190	18.570	18.570	177,700
2025-07-02	18.450	18.820	18.150	18.450	18.450	363,400
2025-06-30	18.100	18.630	18.000	18.280	18.280	426,000
2025-06-27	18.290	18.300	17.850	18.170	18.170	194,000
2025-06-26	18.500	18.600	18.260	18.590	18.590	135,700
2025-06-25	18.250	18.720	18.190	18.420	18.420	277,200
2025-06-24	19.000	19.010	17.890	18.440	18.440	360,100
2025-06-23	19.200	19.780	18.890	19.070	19.070	399,000
2025-06-20	18.930	19.330	18.740	19.080	19.080	5,726,200
2025-06-19	18.950	19.030	18.620	18.900	18.900	130,800
2025-06-18	19.140	19.520	18.810	19.010	19.010	499,300
2025-06-17	20.090	20.130	18.880	19.070	19.070	548,600
2025-06-16	20.900	21.350	20.370	20.450	20.450	369,800
2025-06-13	20.360	20.950	20.000	20.850	20.850	663,100
2025-06-12	19.690	20.280	19.640	20.090	20.090	450,900
2025-06-11	20.100	20.300	19.510	19.610	19.610	153,100
2025-06-10	20.760	20.800	19.920	19.990	19.990	206,100
2025-06-09	20.250	20.870	20.250	20.610	20.610	484,400
2025-06-06	21.340	21.505	20.380	20.420	20.420	262,700
2025-06-05	21.150	21.590	20.590	21.230	21.230	415,000
2025-06-04	20.950	21.360	20.730	21.190	21.190	402,800
2025-06-03	20.410	20.810	20.230	20.770	20.770	234,058
2025-06-02	20.000	20.840	19.250	20.270	20.270	464,662
2025-05-30	18.890	20.000	18.490	19.660	19.660	1,083,000
2025-05-29	19.000	19.130	18.660	18.690	18.690	213,900
2025-05-28	18.740	19.150	18.600	19.030	19.030	339,800
2025-05-27	18.130	18.900	18.120	18.690	18.690	186,600
2025-05-26	18.890	18.900	18.410	18.560	18.560	108,900
2025-05-23	18.000	19.280	17.920	19.120	19.120	452,300
2025-05-22	18.240	18.240	17.510	17.970	17.970	193,800
2025-05-21	5.950	6.005	5.840	5.900	17.700	281,267
2025-05-20	5.580	5.870	5.500	5.860	17.580	164,900
2025-05-16	5.260	5.530	5.250	5.480	16.440	521,967
2025-05-15	5.240	5.460	5.230	5.460	16.380	166,467
2025-05-14	5.340	5.350	5.180	5.220	15.660	204,700

← NewerPage 6 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.