Allied Gold Corporation (AAUC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 2.8400 | 2.8950 | 2.7700 | 2.8600 | 2.8600 | 97,900 |
| 13 June 2024 | 2.9500 | 2.9600 | 2.8200 | 2.8400 | 2.8400 | 135,500 |
| 12 June 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 156,800 |
| 11 June 2024 | 3.0700 | 3.0700 | 2.9300 | 2.9300 | 2.9300 | 94,300 |
| 10 June 2024 | 3.0000 | 3.0600 | 2.9800 | 3.0600 | 3.0600 | 130,800 |
| 07 June 2024 | 3.0900 | 3.0900 | 2.9400 | 2.9400 | 2.9400 | 192,300 |
| 06 June 2024 | 3.0500 | 3.1700 | 3.0200 | 3.1100 | 3.1100 | 269,500 |
| 05 June 2024 | 2.9700 | 3.0500 | 2.9700 | 3.0400 | 3.0400 | 167,500 |
| 04 June 2024 | 3.0000 | 3.0300 | 2.9200 | 2.9500 | 2.9500 | 212,600 |
| 03 June 2024 | 3.1400 | 3.1400 | 2.9900 | 3.0100 | 3.0100 | 293,700 |
| 31 May 2024 | 3.1700 | 3.2000 | 3.0500 | 3.0800 | 3.0800 | 104,600 |
| 30 May 2024 | 3.1200 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 1,063,700 |
| 29 May 2024 | 3.1300 | 3.1700 | 3.0500 | 3.1000 | 3.1000 | 47,800 |
| 28 May 2024 | 3.1800 | 3.2400 | 3.1300 | 3.1700 | 3.1700 | 169,400 |
| 27 May 2024 | 3.2000 | 3.2800 | 3.1600 | 3.1700 | 3.1700 | 52,900 |
| 24 May 2024 | 3.1400 | 3.2100 | 3.1250 | 3.1700 | 3.1700 | 71,300 |
| 23 May 2024 | 3.2100 | 3.2300 | 3.1100 | 3.1500 | 3.1500 | 203,500 |
| 22 May 2024 | 3.2200 | 3.2700 | 3.1800 | 3.2000 | 3.2000 | 299,300 |
| 21 May 2024 | 3.2000 | 3.3100 | 3.1400 | 3.2300 | 3.2300 | 256,000 |
| 17 May 2024 | 3.0500 | 3.2000 | 3.0500 | 3.1600 | 3.1600 | 380,600 |
| 16 May 2024 | 3.0800 | 3.1400 | 2.9400 | 2.9800 | 2.9800 | 266,200 |
| 15 May 2024 | 3.1400 | 3.1400 | 2.9900 | 3.0500 | 3.0500 | 316,900 |
| 14 May 2024 | 3.2100 | 3.2100 | 2.9900 | 3.1000 | 3.1000 | 691,900 |
| 13 May 2024 | 3.2700 | 3.4100 | 3.0600 | 3.1600 | 3.1600 | 471,800 |
| 10 May 2024 | 3.6500 | 3.6500 | 3.3200 | 3.3200 | 3.3200 | 412,700 |
| 09 May 2024 | 3.6000 | 3.6800 | 3.4900 | 3.4900 | 3.4900 | 180,000 |
| 08 May 2024 | 3.5600 | 3.5600 | 3.4400 | 3.4900 | 3.4900 | 99,400 |
| 07 May 2024 | 3.4200 | 3.5800 | 3.4200 | 3.5300 | 3.5300 | 55,200 |
| 06 May 2024 | 3.4800 | 3.5200 | 3.3700 | 3.4400 | 3.4400 | 80,900 |
| 03 May 2024 | 3.5400 | 3.5400 | 3.4000 | 3.4100 | 3.4100 | 54,700 |
| 02 May 2024 | 3.6000 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 243,800 |
| 01 May 2024 | 3.6800 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 54,100 |
| 30 Apr 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 48,400 |
| 29 Apr 2024 | 4.0000 | 4.0500 | 3.8000 | 3.8800 | 3.8800 | 200,000 |
| 26 Apr 2024 | 3.8800 | 4.0400 | 3.7200 | 4.0200 | 4.0200 | 319,500 |
| 25 Apr 2024 | 3.6100 | 3.8600 | 3.5200 | 3.8400 | 3.8400 | 1,161,500 |
| 24 Apr 2024 | 3.6800 | 3.7300 | 3.5600 | 3.6100 | 3.6100 | 258,900 |
| 23 Apr 2024 | 3.6000 | 3.7700 | 3.5600 | 3.7300 | 3.7300 | 189,900 |
| 22 Apr 2024 | 3.7400 | 3.7500 | 3.4800 | 3.6100 | 3.6100 | 398,800 |
| 19 Apr 2024 | 3.8300 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | 138,400 |
| 18 Apr 2024 | 3.8700 | 3.8900 | 3.7900 | 3.8000 | 3.8000 | 232,100 |
| 17 Apr 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8500 | 3.8500 | 93,900 |
| 16 Apr 2024 | 3.9000 | 3.9000 | 3.7700 | 3.8500 | 3.8500 | 123,200 |
| 15 Apr 2024 | 4.0000 | 4.0000 | 3.7500 | 3.9300 | 3.9300 | 398,000 |
| 12 Apr 2024 | 4.3000 | 4.5000 | 4.0500 | 4.0600 | 4.0600 | 416,400 |
| 11 Apr 2024 | 4.3000 | 4.4800 | 4.2300 | 4.4000 | 4.4000 | 143,400 |
| 10 Apr 2024 | 4.2600 | 4.3700 | 4.1900 | 4.3000 | 4.3000 | 229,900 |
| 09 Apr 2024 | 4.2500 | 4.4100 | 4.2300 | 4.3500 | 4.3500 | 404,200 |
| 08 Apr 2024 | 4.2500 | 4.3200 | 4.0000 | 4.2600 | 4.2600 | 233,200 |
| 05 Apr 2024 | 4.0200 | 4.1400 | 3.8700 | 4.0900 | 4.0900 | 224,400 |
| 04 Apr 2024 | 4.2600 | 4.2850 | 4.0500 | 4.1200 | 4.1200 | 78,900 |
| 03 Apr 2024 | 3.9200 | 4.2000 | 3.7500 | 4.2000 | 4.2000 | 283,500 |
| 02 Apr 2024 | 3.6200 | 3.9400 | 3.6100 | 3.9300 | 3.9300 | 290,300 |
| 01 Apr 2024 | 3.4800 | 3.7200 | 3.4200 | 3.6200 | 3.6200 | 194,400 |
| 28 Mar 2024 | 3.3600 | 3.5100 | 3.3600 | 3.4000 | 3.4000 | 437,700 |
| 27 Mar 2024 | 3.2300 | 3.4000 | 3.1200 | 3.4000 | 3.4000 | 287,700 |
| 26 Mar 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 58,700 |
| 25 Mar 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 76,400 |
| 22 Mar 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 33,700 |
| 21 Mar 2024 | 3.2300 | 3.3700 | 3.2300 | 3.3500 | 3.3500 | 97,400 |
| 20 Mar 2024 | 3.1500 | 3.2500 | 3.0500 | 3.1900 | 3.1900 | 78,300 |
| 19 Mar 2024 | 3.1500 | 3.1650 | 3.1000 | 3.1400 | 3.1400 | 92,400 |
| 18 Mar 2024 | 3.2500 | 3.3000 | 3.1700 | 3.2100 | 3.2100 | 74,900 |
| 15 Mar 2024 | 3.2600 | 3.3300 | 3.2600 | 3.2600 | 3.2600 | 51,900 |
| 14 Mar 2024 | 3.3900 | 3.4400 | 3.3400 | 3.3700 | 3.3700 | 122,100 |
| 13 Mar 2024 | 3.2600 | 3.4400 | 3.2200 | 3.4000 | 3.4000 | 204,400 |
| 12 Mar 2024 | 3.3500 | 3.3500 | 3.1600 | 3.2700 | 3.2700 | 61,200 |
| 11 Mar 2024 | 3.2600 | 3.3400 | 3.2000 | 3.3000 | 3.3000 | 269,200 |
| 08 Mar 2024 | 3.2100 | 3.3200 | 3.1500 | 3.3200 | 3.3200 | 563,700 |
| 07 Mar 2024 | 3.1900 | 3.2200 | 3.1900 | 3.1900 | 3.1900 | 88,000 |
| 06 Mar 2024 | 3.3500 | 3.3500 | 3.1800 | 3.1800 | 3.1800 | 59,100 |
| 05 Mar 2024 | 3.2500 | 3.3900 | 3.1400 | 3.3500 | 3.3500 | 374,900 |
| 04 Mar 2024 | 3.1800 | 3.2500 | 3.0700 | 3.2000 | 3.2000 | 490,300 |
| 01 Mar 2024 | 3.0000 | 3.1700 | 2.9700 | 3.1400 | 3.1400 | 136,700 |
| 29 Feb 2024 | 2.9500 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 36,000 |
| 28 Feb 2024 | 2.7700 | 2.9500 | 2.7700 | 2.9000 | 2.9000 | 71,100 |
| 27 Feb 2024 | 2.9200 | 2.9200 | 2.7600 | 2.7900 | 2.7900 | 72,000 |
| 26 Feb 2024 | 3.0500 | 3.0500 | 2.9000 | 2.9500 | 2.9500 | 37,500 |
| 23 Feb 2024 | 2.9000 | 3.0700 | 2.7500 | 3.0000 | 3.0000 | 243,400 |
| 22 Feb 2024 | 2.9500 | 3.0400 | 2.8800 | 2.9000 | 2.9000 | 149,700 |
| 21 Feb 2024 | 2.9500 | 2.9500 | 2.8200 | 2.9000 | 2.9000 | 200,800 |
| 20 Feb 2024 | 3.2000 | 3.2000 | 2.9400 | 2.9500 | 2.9500 | 267,900 |
| 16 Feb 2024 | 3.2000 | 3.2400 | 3.1300 | 3.1500 | 3.1500 | 449,400 |
| 15 Feb 2024 | 3.2000 | 3.2500 | 3.1700 | 3.2000 | 3.2000 | 160,700 |
| 14 Feb 2024 | 3.2500 | 3.3300 | 3.2300 | 3.2300 | 3.2300 | 88,700 |
| 13 Feb 2024 | 3.4700 | 3.4700 | 3.2500 | 3.3500 | 3.3500 | 125,800 |
| 12 Feb 2024 | 3.3400 | 3.5000 | 3.3400 | 3.4500 | 3.4500 | 135,100 |
| 09 Feb 2024 | 3.3500 | 3.3800 | 3.2800 | 3.3000 | 3.3000 | 135,800 |
| 08 Feb 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3100 | 3.3100 | 70,600 |
| 07 Feb 2024 | 3.1900 | 3.4500 | 3.1600 | 3.2300 | 3.2300 | 157,000 |
| 06 Feb 2024 | 3.1400 | 3.2500 | 3.1400 | 3.1700 | 3.1700 | 43,900 |
| 05 Feb 2024 | 3.2500 | 3.2500 | 3.1200 | 3.1200 | 3.1200 | 34,300 |
| 02 Feb 2024 | 3.2800 | 3.3000 | 3.1900 | 3.3000 | 3.3000 | 27,200 |
| 01 Feb 2024 | 3.2400 | 3.3400 | 3.1300 | 3.3000 | 3.3000 | 290,300 |
| 31 Jan 2024 | 3.3000 | 3.3500 | 3.1600 | 3.1600 | 3.1600 | 159,900 |
| 30 Jan 2024 | 3.3500 | 3.3800 | 3.1900 | 3.2500 | 3.2500 | 767,700 |
| 29 Jan 2024 | 3.3600 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 8,100 |
| 26 Jan 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 7,500 |
| 25 Jan 2024 | 3.3500 | 3.3800 | 3.2300 | 3.3500 | 3.3500 | 14,000 |
| 24 Jan 2024 | 3.4000 | 3.4000 | 3.2300 | 3.2800 | 3.2800 | 19,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.