Skip to main content
AAUC logo

Allied Gold Corporation

AAUCNYSEMaterialsGold

$20.55Today:- (-)1Y +6.48%

As of Oct 15, 2026 close

Market cap
$2.81B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$14.60$32.20
Volume (live)
-
Avg. volume (3M)
362.45K

Allied Gold (AAUC) Historical Stock Prices

Analyze Allied Gold (AAUC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Allied Gold (AAUC) Interactive Price Chart

Interactive historical price chart showing Allied Gold stock price movements and trends across multiple time periods.

Loading chart...

AAUC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AAUC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202619.5920.6119.3920.5520.55542.38K
Oct 14, 202619.9419.9919.0019.3519.35507.18K
Oct 13, 202620.2921.0020.0820.3220.32557.43K
Oct 12, 202620.4520.5619.9120.2020.20157.40K
Oct 9, 202619.9520.6419.9520.5620.56363.39K
Oct 8, 202619.5219.8619.4119.6319.63183.81K
Oct 7, 202619.6419.8619.0219.5819.58735.65K
Oct 6, 202619.8820.4019.7520.1920.19350.61K
Oct 5, 202620.1020.1219.6019.7819.78336.77K
Oct 2, 202620.5621.0219.8520.1020.10331.57K
Oct 1, 202620.8520.8520.1220.2920.29558.91K
Sep 30, 202621.4321.8220.8320.8820.88198.42K
Sep 29, 202621.1521.5720.9921.3221.32217.47K
Sep 28, 202621.5021.6221.0121.0221.02224.60K
Sep 25, 202622.0922.3521.8122.2922.29182.13K
Sep 24, 202622.0822.3621.5922.0522.05353.24K
Sep 23, 202622.3822.4922.0122.3822.38209.09K
Sep 22, 202622.5523.0322.1222.9522.95305.25K
Sep 21, 202622.8922.9622.1722.3822.38923.76K
Sep 18, 202622.0023.0921.8222.9122.911.10M
Sep 17, 202621.5421.8421.3221.5321.53287.28K
Sep 16, 202621.4521.4520.7020.9420.94399.15K
Sep 15, 202621.6121.7320.7521.1021.10315.67K
Sep 14, 202622.2222.2921.4721.5921.59280.34K
Sep 11, 202622.8723.1622.7422.8422.84120.31K
Sep 10, 202622.3822.8122.1822.4822.48198.78K
Sep 9, 202623.3223.5222.8022.9922.99178.55K
Sep 8, 202623.6223.6222.7522.9022.90277.28K
Sep 4, 202623.5123.8423.2623.6223.62146.45K
Sep 3, 202624.4424.4423.8524.0424.04328.91K
Sep 2, 202623.2823.9022.8923.7523.75321.87K
Sep 1, 202622.8523.4122.5922.8122.81333.05K
Aug 31, 202623.3623.6022.6423.5623.56465.89K
Aug 28, 202624.3324.3323.1823.3623.36284.06K
Aug 27, 202623.5124.2523.5024.1124.11323.25K
Aug 26, 202623.2923.7323.1423.5523.55328.86K
Aug 25, 202622.9223.8322.8323.7923.79334.69K
Aug 24, 202623.5423.9823.0823.3523.35656.11K
Aug 21, 202623.6123.9523.3223.5823.58434.39K
Aug 20, 202623.0323.4122.6822.9222.92710.57K
Aug 19, 202621.5723.3021.5723.2423.24405.80K
Aug 18, 202622.0722.2720.8220.9920.99595.62K
Aug 17, 202622.9522.9522.2222.3722.37323.29K
Aug 14, 202623.0023.2622.6922.7722.77418.93K
Aug 13, 202622.3222.9822.2722.8922.89394.16K
Aug 12, 202622.6022.6722.2122.5222.52536.59K
Aug 11, 202622.2222.6622.0222.1922.19396.87K
Aug 10, 202621.5022.3221.4322.2222.22417.09K
Aug 7, 202621.5822.6621.0721.7821.781.38M
Aug 6, 202619.3220.7319.2120.6720.67841.76K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.