Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Allied Gold Corporation Common Shares (AAUC)

19.63
+0.05 (0.26%)
NYSE · Last Trade: Oct 8th, 9:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allied Gold Corporation Common Shares (AAUC)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/202619.5219.8619.4119.63238,22219.63
10/07/202619.6419.8619.0219.58815,63319.58
10/06/202619.8820.4019.7520.19409,69120.19
10/05/202620.1020.1219.6019.78376,37319.78
10/02/202620.5621.0219.8520.10382,92120.10
10/01/202620.8520.8520.1220.29653,66320.29
9/30/202621.4321.8220.8320.88597,22420.88
9/29/202621.1521.5720.9921.32258,43221.32
9/28/202621.5021.6221.0121.02284,13521.02
9/25/202622.0922.3521.8122.29345,79722.29
9/24/202622.0822.3621.5922.05404,75322.05
9/23/202622.3822.4922.0122.38290,48922.38
9/22/202622.5523.0322.1222.95426,08122.95
9/21/202622.8922.9622.1722.381,019,27422.38
9/18/202622.0023.0921.8222.911,251,65522.91
9/17/202621.5421.8421.3221.53336,20621.53
9/16/202621.4521.4520.7020.94478,93920.94
9/15/202621.6121.7320.7521.10470,91221.10
9/14/202622.2222.2921.4721.59357,65421.59
9/11/202622.8723.1622.7422.84135,25022.84
9/10/202622.3822.8122.1822.48220,75022.48
9/09/202623.3223.5222.8022.99326,20122.99
9/08/202623.6223.6222.7522.90554,40922.90
9/04/202623.5123.8423.2623.62178,23623.62
9/03/202624.4424.4423.8524.04602,62724.04
9/02/202623.2823.9022.8923.75420,29223.75
9/01/202622.8523.4122.5922.81341,82522.81
8/31/202623.3623.6022.6423.56504,69623.56
8/28/202624.3324.3323.1823.36286,33123.36
8/27/202623.5124.2523.5024.11405,59024.11
8/26/202623.2923.7323.1423.55381,19523.55
8/25/202622.9223.8322.8323.79366,05023.79
8/24/202623.5423.9823.0823.35690,20623.35
8/21/202623.6123.9523.3223.58968,32523.58
8/20/202623.0323.4122.6822.92713,54322.92
8/19/202621.5723.3021.5723.24491,80523.24
8/18/202622.0722.2720.8220.99916,60820.99
8/17/202622.9522.9522.2222.37478,72922.37
8/14/202623.0023.2622.6922.77555,36122.77
8/13/202622.3222.9822.2722.89516,11922.89
8/12/202622.6022.6722.2122.52949,29022.52
8/11/202622.2222.6622.0222.19485,92522.19
8/10/202621.5022.3221.4322.22459,82622.22
8/07/202621.5822.6621.0721.781,644,12821.78
8/06/202619.3220.7319.2120.67851,24520.67
8/05/202619.4819.7719.1019.68730,86419.68
8/04/202619.4119.4118.2818.821,627,13618.82
8/03/202618.1519.3718.0619.10799,03119.10
7/31/202617.7318.5017.1618.233,895,14918.23
7/30/202617.2217.8417.2217.84927,89917.84
7/29/202617.2517.9916.9317.033,192,99817.03
7/28/202620.6321.8520.4020.841,241,31220.84
7/27/202621.1021.1620.4520.85241,31420.85
7/24/202621.2021.5920.7620.86484,84620.86
7/23/202621.1421.5521.0421.22259,72021.22
7/22/202621.4322.0121.3521.69395,88621.69
7/21/202620.7921.2120.1521.041,227,49921.04
7/20/202620.7120.9920.3020.41849,28420.41
7/17/202620.7521.1920.1220.82889,40720.82
7/16/202621.5921.9820.7520.96559,26820.96
7/15/202622.5422.5821.2521.88744,76221.88
7/14/202622.9923.1422.3722.60685,01022.60
7/13/202623.0023.4222.4322.46220,40422.46
7/10/202623.1123.8023.0623.34683,34323.34
7/09/202623.0223.5722.8423.16495,51423.16