Allied Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.260 | 3.370 | 3.255 | 3.340 | 10.020 | 128,600 |
| 2024-11-18 | 3.110 | 3.300 | 3.110 | 3.230 | 9.690 | 165,067 |
| 2024-11-15 | 3.170 | 3.170 | 2.980 | 2.990 | 8.970 | 235,667 |
| 2024-11-14 | 3.010 | 3.200 | 3.010 | 3.130 | 9.390 | 221,533 |
| 2024-11-13 | 3.110 | 3.160 | 2.990 | 3.070 | 9.210 | 325,767 |
| 2024-11-12 | 3.250 | 3.250 | 3.050 | 3.100 | 9.300 | 345,100 |
| 2024-11-11 | 3.400 | 3.400 | 3.140 | 3.270 | 9.810 | 457,600 |
| 2024-11-08 | 3.750 | 3.750 | 3.490 | 3.530 | 10.590 | 284,700 |
| 2024-11-07 | 3.740 | 3.870 | 3.640 | 3.820 | 11.460 | 314,333 |
| 2024-11-06 | 3.560 | 3.660 | 3.510 | 3.630 | 10.890 | 191,400 |
| 2024-11-05 | 3.750 | 3.810 | 3.690 | 3.770 | 11.310 | 81,900 |
| 2024-11-04 | 3.720 | 3.810 | 3.690 | 3.710 | 11.130 | 145,533 |
| 2024-11-01 | 3.700 | 3.780 | 3.670 | 3.750 | 11.250 | 120,800 |
| 2024-10-31 | 3.800 | 3.800 | 3.600 | 3.700 | 11.100 | 56,533 |
| 2024-10-30 | 3.860 | 3.890 | 3.780 | 3.840 | 11.520 | 95,200 |
| 2024-10-29 | 3.780 | 3.900 | 3.780 | 3.870 | 11.610 | 140,800 |
| 2024-10-28 | 3.920 | 3.970 | 3.770 | 3.810 | 11.430 | 162,333 |
| 2024-10-25 | 3.980 | 4.100 | 3.980 | 3.990 | 11.970 | 232,067 |
| 2024-10-24 | 3.920 | 4.040 | 3.860 | 4.030 | 12.090 | 273,500 |
| 2024-10-23 | 3.850 | 3.970 | 3.750 | 3.950 | 11.850 | 358,467 |
| 2024-10-22 | 3.700 | 3.990 | 3.675 | 3.950 | 11.850 | 297,200 |
| 2024-10-21 | 3.700 | 3.790 | 3.520 | 3.700 | 11.100 | 383,600 |
| 2024-10-18 | 3.400 | 3.685 | 3.350 | 3.660 | 10.980 | 660,733 |
| 2024-10-17 | 3.330 | 3.450 | 3.290 | 3.370 | 10.110 | 160,533 |
| 2024-10-16 | 3.320 | 3.380 | 3.300 | 3.350 | 10.050 | 162,767 |
| 2024-10-15 | 3.210 | 3.320 | 3.210 | 3.280 | 9.840 | 182,967 |
| 2024-10-11 | 3.160 | 3.240 | 3.140 | 3.230 | 9.690 | 578,800 |
| 2024-10-10 | 3.100 | 3.150 | 3.090 | 3.130 | 9.390 | 513,200 |
| 2024-10-09 | 3.070 | 3.100 | 3.050 | 3.100 | 9.300 | 340,900 |
| 2024-10-08 | 3.100 | 3.110 | 3.050 | 3.070 | 9.210 | 466,867 |
| 2024-10-07 | 3.150 | 3.150 | 3.050 | 3.100 | 9.300 | 279,833 |
| 2024-10-04 | 3.140 | 3.260 | 3.120 | 3.170 | 9.510 | 372,833 |
| 2024-10-03 | 3.150 | 3.160 | 3.100 | 3.140 | 9.420 | 1,793,700 |
| 2024-10-02 | 3.380 | 3.540 | 3.370 | 3.500 | 10.500 | 86,333 |
| 2024-10-01 | 3.200 | 3.420 | 3.200 | 3.340 | 10.020 | 269,333 |
| 2024-09-30 | 3.320 | 3.340 | 3.170 | 3.220 | 9.660 | 780,733 |
| 2024-09-27 | 3.310 | 3.370 | 3.240 | 3.270 | 9.810 | 1,179,367 |
| 2024-09-26 | 3.320 | 3.330 | 3.250 | 3.300 | 9.900 | 1,862,333 |
| 2024-09-25 | 3.370 | 3.380 | 3.240 | 3.310 | 9.930 | 187,100 |
| 2024-09-24 | 3.390 | 3.400 | 3.320 | 3.370 | 10.110 | 136,100 |
| 2024-09-23 | 3.450 | 3.510 | 3.335 | 3.350 | 10.050 | 103,500 |
| 2024-09-20 | 3.400 | 3.520 | 3.400 | 3.460 | 10.380 | 174,600 |
| 2024-09-19 | 3.430 | 3.430 | 3.310 | 3.380 | 10.140 | 145,133 |
| 2024-09-18 | 3.400 | 3.500 | 3.350 | 3.380 | 10.140 | 180,533 |
| 2024-09-17 | 3.330 | 3.400 | 3.265 | 3.400 | 10.200 | 238,300 |
| 2024-09-16 | 3.410 | 3.430 | 3.330 | 3.350 | 10.050 | 290,367 |
| 2024-09-13 | 3.200 | 3.400 | 3.200 | 3.390 | 10.170 | 204,233 |
| 2024-09-12 | 3.100 | 3.280 | 3.035 | 3.220 | 9.660 | 254,200 |
| 2024-09-11 | 2.890 | 3.060 | 2.845 | 3.030 | 9.090 | 143,733 |
| 2024-09-10 | 2.940 | 2.940 | 2.820 | 2.860 | 8.580 | 28,800 |
| 2024-09-09 | 2.750 | 2.900 | 2.750 | 2.880 | 8.640 | 45,500 |
| 2024-09-06 | 2.740 | 2.780 | 2.690 | 2.730 | 8.190 | 49,500 |
| 2024-09-05 | 2.830 | 2.840 | 2.700 | 2.710 | 8.130 | 83,167 |
| 2024-09-04 | 2.920 | 2.920 | 2.780 | 2.790 | 8.370 | 137,300 |
| 2024-09-03 | 3.000 | 3.040 | 2.860 | 2.900 | 8.700 | 124,900 |
| 2024-08-30 | 3.100 | 3.100 | 3.000 | 3.060 | 9.180 | 45,100 |
| 2024-08-29 | 3.090 | 3.150 | 3.090 | 3.110 | 9.330 | 18,300 |
| 2024-08-28 | 3.110 | 3.150 | 3.070 | 3.110 | 9.330 | 21,733 |
| 2024-08-27 | 3.220 | 3.240 | 3.150 | 3.150 | 9.450 | 24,600 |
| 2024-08-26 | 3.270 | 3.300 | 3.190 | 3.250 | 9.750 | 18,300 |
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.