Allied Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.810 | 4.950 | 4.520 | 4.520 | 13.560 | 149,067 |
| 2025-02-13 | 4.830 | 4.870 | 4.770 | 4.850 | 14.550 | 121,167 |
| 2025-02-12 | 4.850 | 4.890 | 4.760 | 4.790 | 14.370 | 99,067 |
| 2025-02-11 | 4.870 | 5.000 | 4.850 | 4.870 | 14.610 | 109,633 |
| 2025-02-10 | 4.850 | 5.000 | 4.830 | 4.970 | 14.910 | 160,533 |
| 2025-02-07 | 4.880 | 5.000 | 4.720 | 4.750 | 14.250 | 97,167 |
| 2025-02-06 | 5.000 | 5.030 | 4.810 | 4.870 | 14.610 | 175,167 |
| 2025-02-05 | 4.810 | 5.020 | 4.810 | 5.020 | 15.060 | 284,733 |
| 2025-02-04 | 4.700 | 4.835 | 4.620 | 4.820 | 14.460 | 169,200 |
| 2025-02-03 | 4.510 | 4.690 | 4.490 | 4.680 | 14.040 | 248,267 |
| 2025-01-31 | 4.630 | 4.650 | 4.490 | 4.550 | 13.650 | 162,233 |
| 2025-01-30 | 4.100 | 4.675 | 4.090 | 4.600 | 13.800 | 409,333 |
| 2025-01-29 | 3.980 | 4.150 | 3.970 | 4.080 | 12.240 | 194,033 |
| 2025-01-28 | 3.950 | 3.990 | 3.815 | 3.990 | 11.970 | 162,700 |
| 2025-01-27 | 3.950 | 4.000 | 3.850 | 3.950 | 11.850 | 125,900 |
| 2025-01-24 | 3.950 | 4.110 | 3.920 | 3.990 | 11.970 | 219,467 |
| 2025-01-23 | 3.520 | 3.940 | 3.455 | 3.920 | 11.760 | 289,800 |
| 2025-01-22 | 3.400 | 3.580 | 3.390 | 3.550 | 10.650 | 152,333 |
| 2025-01-21 | 3.400 | 3.430 | 3.340 | 3.380 | 10.140 | 84,967 |
| 2025-01-20 | 3.380 | 3.400 | 3.330 | 3.390 | 10.170 | 21,667 |
| 2025-01-17 | 3.350 | 3.400 | 3.250 | 3.380 | 10.140 | 84,800 |
| 2025-01-16 | 3.400 | 3.400 | 3.300 | 3.350 | 10.050 | 134,133 |
| 2025-01-15 | 3.450 | 3.480 | 3.315 | 3.370 | 10.110 | 127,133 |
| 2025-01-14 | 3.430 | 3.530 | 3.410 | 3.450 | 10.350 | 99,833 |
| 2025-01-13 | 3.400 | 3.440 | 3.330 | 3.400 | 10.200 | 103,100 |
| 2025-01-10 | 3.480 | 3.500 | 3.395 | 3.440 | 10.320 | 84,100 |
| 2025-01-09 | 3.500 | 3.500 | 3.440 | 3.450 | 10.350 | 108,567 |
| 2025-01-08 | 3.590 | 3.610 | 3.480 | 3.500 | 10.500 | 213,233 |
| 2025-01-07 | 3.580 | 3.660 | 3.540 | 3.580 | 10.740 | 90,133 |
| 2025-01-06 | 3.580 | 3.580 | 3.485 | 3.530 | 10.590 | 72,500 |
| 2025-01-03 | 3.750 | 3.760 | 3.590 | 3.590 | 10.770 | 78,333 |
| 2025-01-02 | 3.450 | 3.810 | 3.450 | 3.800 | 11.400 | 100,067 |
| 2024-12-31 | 3.290 | 3.420 | 3.280 | 3.410 | 10.230 | 70,333 |
| 2024-12-30 | 3.370 | 3.370 | 3.240 | 3.290 | 9.870 | 52,367 |
| 2024-12-27 | 3.380 | 3.400 | 3.310 | 3.370 | 10.110 | 41,700 |
| 2024-12-24 | 3.390 | 3.410 | 3.350 | 3.390 | 10.170 | 31,600 |
| 2024-12-23 | 3.320 | 3.445 | 3.320 | 3.390 | 10.170 | 84,633 |
| 2024-12-20 | 3.310 | 3.420 | 3.270 | 3.380 | 10.140 | 326,967 |
| 2024-12-19 | 3.310 | 3.460 | 3.290 | 3.300 | 9.900 | 227,833 |
| 2024-12-18 | 3.410 | 3.490 | 3.310 | 3.310 | 9.930 | 165,400 |
| 2024-12-17 | 3.450 | 3.500 | 3.370 | 3.420 | 10.260 | 143,400 |
| 2024-12-16 | 3.500 | 3.530 | 3.450 | 3.490 | 10.470 | 163,633 |
| 2024-12-13 | 3.500 | 3.550 | 3.405 | 3.500 | 10.500 | 612,567 |
| 2024-12-12 | 3.600 | 3.625 | 3.470 | 3.510 | 10.530 | 158,500 |
| 2024-12-11 | 3.450 | 3.650 | 3.430 | 3.650 | 10.950 | 259,067 |
| 2024-12-10 | 3.460 | 3.520 | 3.440 | 3.480 | 10.440 | 189,267 |
| 2024-12-09 | 3.480 | 3.520 | 3.440 | 3.460 | 10.380 | 189,600 |
| 2024-12-06 | 3.480 | 3.520 | 3.380 | 3.390 | 10.170 | 268,700 |
| 2024-12-05 | 3.480 | 3.500 | 3.390 | 3.430 | 10.290 | 101,767 |
| 2024-12-04 | 3.420 | 3.500 | 3.390 | 3.500 | 10.500 | 163,767 |
| 2024-12-03 | 3.400 | 3.555 | 3.350 | 3.420 | 10.260 | 138,333 |
| 2024-12-02 | 3.450 | 3.460 | 3.320 | 3.370 | 10.110 | 157,833 |
| 2024-11-29 | 3.360 | 3.435 | 3.350 | 3.430 | 10.290 | 102,467 |
| 2024-11-28 | 3.230 | 3.335 | 3.230 | 3.320 | 9.960 | 40,500 |
| 2024-11-27 | 3.240 | 3.320 | 3.210 | 3.210 | 9.630 | 79,700 |
| 2024-11-26 | 3.230 | 3.300 | 3.160 | 3.230 | 9.690 | 194,433 |
| 2024-11-25 | 3.350 | 3.360 | 3.180 | 3.210 | 9.630 | 1,547,333 |
| 2024-11-22 | 3.400 | 3.500 | 3.340 | 3.440 | 10.320 | 142,967 |
| 2024-11-21 | 3.300 | 3.410 | 3.270 | 3.390 | 10.170 | 140,967 |
| 2024-11-20 | 3.350 | 3.380 | 3.290 | 3.310 | 9.930 | 101,133 |
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.