Allied Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.640	30.010	29.550	29.600	29.600	419,937
2026-10-16	29.160	29.905	29.000	29.650	29.650	527,514
2026-10-15	27.940	29.240	27.600	29.210	29.210	421,900
2026-10-14	28.000	28.420	27.120	27.560	27.560	870,200
2026-10-13	28.890	29.750	28.570	28.890	28.890	877,900
2026-10-09	28.530	29.440	28.530	29.380	29.380	705,200
2026-10-08	27.940	28.230	27.660	27.930	27.930	504,500
2026-10-07	28.000	28.280	27.390	27.930	27.930	678,900
2026-10-06	28.690	29.020	28.440	28.740	28.740	976,300
2026-10-05	28.700	28.700	28.100	28.280	28.280	380,500
2026-10-02	29.380	29.950	28.310	28.680	28.680	593,100
2026-10-01	29.510	29.670	28.690	28.990	28.990	1,044,400
2026-09-30	30.600	30.940	29.790	29.810	29.810	839,500
2026-09-29	29.950	30.550	29.700	30.230	30.230	341,000
2026-09-28	30.690	30.690	29.800	29.910	29.910	621,100
2026-09-25	31.360	31.640	30.950	31.550	31.550	536,100
2026-09-24	31.420	31.610	30.540	31.220	31.220	540,900
2026-09-23	31.580	31.690	31.000	31.580	31.580	669,600
2026-09-22	31.540	32.370	31.130	32.240	32.240	1,203,700
2026-09-21	32.230	32.230	31.070	31.400	31.400	680,600
2026-09-18	30.560	32.360	30.510	32.300	32.300	2,797,000
2026-09-17	30.060	30.500	29.900	30.070	30.070	281,100
2026-09-16	29.790	30.000	28.960	29.290	29.290	700,000
2026-09-15	29.940	30.100	28.880	29.390	29.390	790,000
2026-09-14	30.980	31.070	30.030	30.030	30.030	677,300
2026-09-11	31.760	32.130	31.510	31.700	31.700	243,500
2026-09-10	30.980	31.500	30.700	31.110	31.110	705,100
2026-09-09	31.880	32.370	31.480	31.690	31.690	516,400
2026-09-08	32.460	32.460	31.360	31.600	31.600	604,000
2026-09-04	32.380	32.990	32.215	32.640	32.640	281,600
2026-09-03	33.520	33.740	32.890	33.080	33.080	1,042,000
2026-09-02	32.240	33.160	32.240	32.800	32.800	711,400
2026-09-01	31.800	32.510	31.370	31.740	31.740	790,800
2026-08-31	32.090	32.680	31.410	32.680	32.680	808,800
2026-08-28	33.320	33.590	32.260	32.470	32.470	567,300
2026-08-27	32.490	33.600	32.490	33.370	33.370	1,429,500
2026-08-26	32.240	32.890	32.000	32.690	32.690	641,100
2026-08-25	31.910	32.910	31.710	32.880	32.880	444,500
2026-08-24	32.730	33.180	32.000	32.300	32.300	609,400
2026-08-21	32.110	32.630	32.010	32.380	32.380	1,093,500
2026-08-20	31.560	32.210	31.260	31.660	31.660	518,500
2026-08-19	29.710	32.140	29.710	32.140	32.140	1,017,100
2026-08-18	30.750	30.760	28.920	29.220	29.220	1,508,700
2026-08-17	31.700	31.810	30.990	31.020	31.020	1,321,100
2026-08-14	32.000	32.260	31.490	31.600	31.600	635,900
2026-08-13	31.190	31.980	31.040	31.900	31.900	1,077,700
2026-08-12	31.280	31.520	30.960	31.450	31.450	1,618,600
2026-08-11	30.730	31.570	30.650	30.920	30.920	1,024,700
2026-08-10	30.260	31.120	29.870	30.980	30.980	1,212,300
2026-08-07	30.050	31.570	29.370	30.490	30.490	3,055,700
2026-08-06	27.110	29.060	27.080	28.950	28.950	1,624,600
2026-08-05	26.800	27.695	26.500	27.500	27.500	1,875,900
2026-08-04	26.580	26.970	25.640	26.370	26.370	3,603,200
2026-07-31	24.680	25.480	24.100	25.440	25.440	2,152,900
2026-07-30	24.270	24.950	24.160	24.850	24.850	2,856,800
2026-07-29	24.330	25.340	23.820	24.000	24.000	8,140,900
2026-07-28	29.860	30.820	28.745	29.500	29.500	1,954,500
2026-07-27	29.530	29.860	28.860	29.440	29.440	1,022,400
2026-07-24	29.830	30.450	29.310	29.350	29.350	734,700
2026-07-23	30.210	30.340	29.620	29.830	29.830	539,300

Page 1 of 3 · 126 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.