Allied Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.510 | 5.540 | 5.420 | 5.430 | 16.290 | 154,100 |
| 2025-05-12 | 5.850 | 5.900 | 5.430 | 5.470 | 16.410 | 323,767 |
| 2025-05-09 | 5.930 | 6.020 | 5.820 | 6.020 | 18.060 | 210,900 |
| 2025-05-08 | 5.600 | 5.960 | 5.420 | 5.820 | 17.460 | 275,900 |
| 2025-05-07 | 5.880 | 5.950 | 5.710 | 5.820 | 17.460 | 251,867 |
| 2025-05-06 | 5.680 | 6.000 | 5.635 | 6.000 | 18.000 | 316,500 |
| 2025-05-05 | 5.500 | 5.615 | 5.400 | 5.550 | 16.650 | 214,567 |
| 2025-05-02 | 5.410 | 5.410 | 5.255 | 5.320 | 15.960 | 189,367 |
| 2025-05-01 | 5.450 | 5.490 | 5.230 | 5.300 | 15.900 | 322,700 |
| 2025-04-30 | 5.420 | 5.555 | 5.360 | 5.550 | 16.650 | 437,333 |
| 2025-04-29 | 5.490 | 5.540 | 5.445 | 5.510 | 16.530 | 181,167 |
| 2025-04-28 | 5.410 | 5.540 | 5.350 | 5.540 | 16.620 | 254,267 |
| 2025-04-25 | 5.350 | 5.550 | 5.350 | 5.420 | 16.260 | 478,200 |
| 2025-04-24 | 5.450 | 5.460 | 5.350 | 5.450 | 16.350 | 406,467 |
| 2025-04-23 | 5.350 | 5.430 | 5.350 | 5.360 | 16.080 | 889,767 |
| 2025-04-22 | 5.490 | 5.490 | 5.340 | 5.380 | 16.140 | 609,133 |
| 2025-04-21 | 5.500 | 5.540 | 5.350 | 5.430 | 16.290 | 615,867 |
| 2025-04-17 | 5.350 | 5.405 | 5.250 | 5.400 | 16.200 | 1,313,200 |
| 2025-04-16 | 5.770 | 5.980 | 5.590 | 5.760 | 17.280 | 319,133 |
| 2025-04-15 | 5.550 | 5.730 | 5.500 | 5.730 | 17.190 | 294,800 |
| 2025-04-14 | 5.250 | 5.630 | 5.180 | 5.550 | 16.650 | 463,933 |
| 2025-04-11 | 5.380 | 5.650 | 5.080 | 5.560 | 16.680 | 338,633 |
| 2025-04-10 | 4.900 | 5.205 | 4.900 | 5.200 | 15.600 | 270,800 |
| 2025-04-09 | 4.600 | 5.000 | 4.400 | 4.950 | 14.850 | 292,000 |
| 2025-04-08 | 4.570 | 4.730 | 4.330 | 4.410 | 13.230 | 281,400 |
| 2025-04-07 | 4.300 | 4.540 | 4.080 | 4.330 | 12.990 | 217,033 |
| 2025-04-04 | 4.860 | 4.900 | 4.270 | 4.290 | 12.870 | 223,800 |
| 2025-04-03 | 4.680 | 5.060 | 4.645 | 5.010 | 15.030 | 291,900 |
| 2025-04-02 | 4.850 | 4.980 | 4.710 | 4.950 | 14.850 | 110,333 |
| 2025-04-01 | 4.890 | 5.030 | 4.760 | 4.900 | 14.700 | 189,233 |
| 2025-03-31 | 4.980 | 4.980 | 4.775 | 4.900 | 14.700 | 180,367 |
| 2025-03-28 | 5.060 | 5.090 | 4.825 | 4.850 | 14.550 | 148,233 |
| 2025-03-27 | 4.830 | 5.150 | 4.780 | 4.980 | 14.940 | 209,467 |
| 2025-03-26 | 4.770 | 4.890 | 4.665 | 4.780 | 14.340 | 161,333 |
| 2025-03-25 | 4.700 | 4.765 | 4.670 | 4.740 | 14.220 | 227,700 |
| 2025-03-24 | 4.660 | 4.750 | 4.620 | 4.640 | 13.920 | 93,900 |
| 2025-03-21 | 4.790 | 4.790 | 4.645 | 4.670 | 14.010 | 101,033 |
| 2025-03-20 | 4.960 | 5.010 | 4.750 | 4.830 | 14.490 | 163,567 |
| 2025-03-19 | 5.110 | 5.110 | 4.920 | 5.040 | 15.120 | 116,800 |
| 2025-03-18 | 5.190 | 5.260 | 5.000 | 5.080 | 15.240 | 280,767 |
| 2025-03-17 | 4.960 | 5.180 | 4.950 | 5.120 | 15.360 | 169,900 |
| 2025-03-14 | 4.850 | 4.990 | 4.760 | 4.980 | 14.940 | 437,733 |
| 2025-03-13 | 4.730 | 4.860 | 4.610 | 4.790 | 14.370 | 451,500 |
| 2025-03-12 | 4.700 | 4.740 | 4.625 | 4.700 | 14.100 | 103,600 |
| 2025-03-11 | 4.650 | 4.700 | 4.640 | 4.700 | 14.100 | 217,367 |
| 2025-03-10 | 4.660 | 4.660 | 4.470 | 4.600 | 13.800 | 222,367 |
| 2025-03-07 | 4.800 | 4.880 | 4.620 | 4.710 | 14.130 | 91,767 |
| 2025-03-06 | 4.670 | 4.850 | 4.590 | 4.830 | 14.490 | 172,333 |
| 2025-03-05 | 4.530 | 4.735 | 4.530 | 4.730 | 14.190 | 134,367 |
| 2025-03-04 | 4.700 | 4.720 | 4.490 | 4.540 | 13.620 | 170,300 |
| 2025-03-03 | 4.720 | 4.800 | 4.640 | 4.710 | 14.130 | 200,100 |
| 2025-02-28 | 4.610 | 4.720 | 4.545 | 4.710 | 14.130 | 315,633 |
| 2025-02-27 | 4.800 | 4.905 | 4.600 | 4.710 | 14.130 | 292,100 |
| 2025-02-26 | 4.400 | 4.900 | 4.290 | 4.870 | 14.610 | 353,833 |
| 2025-02-25 | 4.700 | 4.725 | 4.330 | 4.410 | 13.230 | 407,733 |
| 2025-02-24 | 4.530 | 4.560 | 4.405 | 4.540 | 13.620 | 209,433 |
| 2025-02-21 | 4.490 | 4.520 | 4.280 | 4.460 | 13.380 | 161,967 |
| 2025-02-20 | 4.500 | 4.550 | 4.395 | 4.510 | 13.530 | 184,267 |
| 2025-02-19 | 4.640 | 4.640 | 4.340 | 4.350 | 13.050 | 162,933 |
| 2025-02-18 | 4.600 | 4.620 | 4.510 | 4.600 | 13.800 | 159,333 |
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.