AAUC
ALLIED GOLD (AAUC)
NYSE
$20.12+$0.02 (+0.10%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.8B
    Market Cap
  • 10.38%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -15.37%
    Low Price$20.10
    High Price$24.04
  • 3 Months
    -18.29%
    Low Price$17.03
    High Price$24.11
  • 1 Year
    +10.38%
    Low Price$14.66
    High Price$32.01
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
20.56
21.02
19.85
20.10
-0.94%
382,920
10/01/2026
20.85
20.85
20.12
20.29
-2.83%
653,662
09/30/2026
21.43
21.82
20.83
20.88
-2.06%
597,224
09/29/2026
21.15
21.57
20.99
21.32
+1.43%
258,433
09/28/2026
21.50
21.62
21.01
21.02
-5.70%
284,136
09/25/2026
22.09
22.35
21.81
22.29
+1.09%
345,796
09/24/2026
22.08
22.36
21.59
22.05
-1.47%
404,752
09/23/2026
22.38
22.49
22.01
22.38
-2.48%
290,489
09/22/2026
22.55
23.03
22.12
22.95
+2.55%
426,085
09/21/2026
22.89
22.96
22.17
22.38
-2.31%
1,019,275
09/18/2026
22.00
23.09
21.83
22.91
+6.41%
1,251,654
09/17/2026
21.54
21.84
21.32
21.53
+2.82%
336,206
09/16/2026
21.45
21.45
20.70
20.94
-0.76%
478,939
09/15/2026
21.61
21.73
20.75
21.10
-2.27%
470,913
09/14/2026
22.22
22.29
21.47
21.59
-5.47%
357,655
09/11/2026
22.87
23.16
22.74
22.84
+1.60%
135,249
09/10/2026
22.38
22.81
22.18
22.48
-2.22%
220,751
09/09/2026
23.32
23.52
22.80
22.99
+0.39%
326,201
09/08/2026
23.62
23.62
22.75
22.90
-3.05%
554,394
09/04/2026
23.51
23.84
23.26
23.62
-1.75%
178,235
09/03/2026
24.44
24.44
23.85
24.04
+1.22%
602,628
09/02/2026
23.28
23.90
22.89
23.75
+4.12%
420,192
09/01/2026
22.85
23.41
22.59
22.81
-3.18%
341,825
08/31/2026
23.36
23.60
22.64
23.56
+0.86%
504,708
08/28/2026
24.33
24.33
23.19
23.36
-3.11%
286,331
08/27/2026
23.51
24.25
23.50
24.11
+2.38%
405,596
08/26/2026
23.29
23.73
23.14
23.55
-1.01%
381,196
08/25/2026
22.92
23.83
22.83
23.79
+1.88%
366,049
08/24/2026
23.54
23.98
23.08
23.35
-0.98%
690,205
08/21/2026
23.61
23.95
23.32
23.58
+2.88%
968,324
08/20/2026
23.03
23.41
22.68
22.92
-1.38%
713,556
08/19/2026
21.57
23.30
21.57
23.24
+10.72%
491,821
08/18/2026
22.07
22.27
20.82
20.99
-6.17%
916,609
08/17/2026
22.95
22.95
22.22
22.37
-1.76%
478,730
08/14/2026
23.00
23.26
22.69
22.77
-0.52%
555,361
08/13/2026
22.32
22.98
22.27
22.89
+1.64%
516,121
08/12/2026
22.60
22.67
22.21
22.52
+1.49%
949,269
08/11/2026
22.22
22.67
22.02
22.19
-0.14%
485,921
08/10/2026
21.50
22.32
21.43
22.22
+2.02%
459,749
08/07/2026
21.58
22.66
21.08
21.78
+5.37%
1,644,127
08/06/2026
19.32
20.73
19.21
20.67
+5.03%
851,246
08/05/2026
19.48
19.77
19.10
19.68
+4.57%
730,420
08/05/2026
$0.40 Earnings
08/04/2026
19.41
19.41
18.28
18.82
-1.47%
1,627,137
08/03/2026
18.15
19.37
18.06
19.10
+4.77%
799,035
07/31/2026
17.73
18.50
17.16
18.23
+2.19%
3,894,480
07/30/2026
17.22
17.84
17.22
17.84
+4.76%
927,900
07/29/2026
17.25
17.99
16.93
17.03
-18.28%
3,192,999
07/28/2026
20.63
21.85
20.40
20.84
-0.05%
1,240,922
07/27/2026
21.10
21.16
20.45
20.85
-0.05%
241,315
07/24/2026
21.20
21.59
20.76
20.86
-1.70%
484,845
07/23/2026
21.14
21.55
21.04
21.22
-2.17%
259,721
07/22/2026
21.43
22.01
21.35
21.69
+3.09%
395,887
07/21/2026
20.79
21.21
20.15
21.04
+3.09%
1,227,499
07/20/2026
20.71
20.99
20.30
20.41
-1.97%
849,285
07/17/2026
20.75
21.19
20.12
20.82
-0.67%
889,406
07/16/2026
21.59
21.99
20.76
20.96
-4.20%
559,267
07/15/2026
22.54
22.58
21.25
21.88
-3.19%
744,762
07/14/2026
22.99
23.14
22.37
22.60
+0.62%
685,009
07/13/2026
23.00
23.42
22.43
22.46
-3.77%
220,414
07/10/2026
23.11
23.80
23.06
23.34
+0.78%
683,343
07/09/2026
23.02
23.58
22.85
23.16
+2.21%
495,514
07/08/2026
23.15
23.28
22.50
22.66
-3.82%
165,708
07/07/2026
23.87
24.06
23.39
23.56
-2.08%
103,554
07/06/2026
24.84
24.87
23.76
24.06
-2.20%
268,573
07/02/2026
24.43
24.93
23.94
24.60
+3.75%
563,327
07/01/2026
23.81
24.48
23.43
23.71
-0.29%
88,856
06/30/2026
23.30
24.09
22.96
23.78
+1.62%
1,302,735
06/29/2026
22.88
23.60
22.51
23.40
+1.43%
190,888
06/26/2026
22.75
23.12
22.47
23.07
+0.96%
738,714
06/25/2026
23.30
23.36
22.31
22.85
-0.70%
795,136
06/24/2026
23.99
24.38
22.60
23.01
-6.84%
274,904
06/23/2026
25.61
25.61
24.51
24.70
-4.30%
1,292,217
06/22/2026
25.61
25.90
25.21
25.81
+0.66%
194,109
06/18/2026
25.60
26.28
25.47
25.64
+0.23%
237,937
06/17/2026
26.85
27.02
25.38
25.58
-5.01%
460,656
06/16/2026
26.56
27.23
26.35
26.93
+2.08%
175,328
06/15/2026
25.57
26.57
25.57
26.38
+4.43%
301,535
06/12/2026
25.31
25.33
24.73
25.26
+0.44%
1,132,869
06/11/2026
24.79
25.36
24.38
25.15
+0.36%
1,915,749
06/10/2026
25.18
25.56
24.72
25.06
-1.69%
355,189
06/09/2026
25.93
25.99
25.22
25.49
-0.66%
235,180
06/08/2026
25.61
26.14
25.50
25.66
+0.63%
151,165
06/05/2026
26.13
26.36
25.50
25.50
-3.30%
220,789
06/04/2026
26.22
26.64
25.94
26.37
+1.00%
203,452
06/03/2026
25.82
26.49
25.63
26.11
+1.28%
833,747
06/02/2026
25.55
25.95
25.20
25.78
+0.90%
217,313
06/01/2026
25.83
26.31
24.87
25.55
-2.37%
485,390
05/29/2026
27.00
27.68
25.08
26.17
-3.72%
1,971,219
05/28/2026
27.01
27.60
26.77
27.18
-0.04%
208,339
05/27/2026
27.33
27.53
27.19
27.19
-1.56%
256,234
05/26/2026
27.50
27.76
27.37
27.62
+1.10%
794,676
05/22/2026
26.48
27.39
26.31
27.32
+2.90%
2,847,854
05/21/2026
26.11
26.76
26.11
26.55
+0.57%
302,055
05/20/2026
27.72
27.95
24.90
26.40
-4.62%
596,288
05/19/2026
27.61
28.20
27.48
27.68
-0.43%
379,615
05/18/2026
28.25
28.53
27.80
27.80
-1.45%
168,474
05/15/2026
28.90
29.15
28.21
28.21
-3.82%
364,202
05/14/2026
29.39
29.40
29.20
29.33
-0.61%
209,080
05/14/2026
$0.39 Earnings