AAUC
ALLIED GOLD (AAUC)
NYSE
$24.67-$1.14 (-4.44%)
Price as of Jun 23, 2026 5:11 PM EDT
  • $3.3B
    Market Cap
  • 85.82%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -5.53%
    Low Price$25.06
    High Price$27.62
  • 3 Months
    -15.65%
    Low Price$25.06
    High Price$31.92
  • 1 Year
    +85.82%
    Low Price$11.58
    High Price$32.01
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
29.79
29.79
29.22
29.51
-1.21%
263,361
05/12/2026
29.76
29.96
29.46
29.87
-0.23%
331,820
05/11/2026
29.72
29.94
29.41
29.94
+1.18%
1,206,016
05/08/2026
29.45
29.59
29.00
29.59
+1.47%
244,887
05/07/2026
29.97
30.26
29.02
29.16
-2.70%
1,518,956
05/06/2026
29.64
30.25
29.51
29.97
+1.73%
365,753
05/05/2026
28.32
29.50
28.32
29.46
+4.14%
236,521
05/04/2026
28.96
29.55
27.93
28.29
-2.92%
976,678
05/01/2026
29.99
30.21
28.39
29.14
-2.54%
660,815
04/30/2026
30.62
30.65
29.80
29.90
-1.39%
4,524,788
04/29/2026
30.13
30.87
30.13
30.32
+0.63%
454,499
04/28/2026
30.64
30.85
30.07
30.13
-1.05%
1,069,430
04/27/2026
31.93
32.05
29.00
30.45
-4.61%
788,491
04/24/2026
31.94
31.95
31.84
31.92
+0.35%
213,455
04/23/2026
31.83
31.95
31.78
31.81
-0.13%
4,132,595
04/22/2026
32.13
32.20
31.85
31.85
-0.13%
477,558
04/21/2026
31.92
31.98
31.87
31.89
-0.09%
431,135
04/20/2026
31.83
31.99
31.83
31.92
+0.16%
366,827
04/17/2026
31.96
31.98
31.83
31.87
-0.13%
338,376
04/16/2026
31.99
31.99
31.78
31.91
+0.16%
284,571
04/15/2026
31.65
31.86
31.65
31.86
+0.44%
1,047,614
04/14/2026
31.80
31.80
31.63
31.72
+0.32%
326,245
04/13/2026
31.39
31.65
31.39
31.62
+0.29%
185,310
04/10/2026
31.53
31.65
31.48
31.53
0.00%
321,480
04/09/2026
31.62
31.62
31.52
31.53
-0.28%
279,101
04/08/2026
31.50
31.62
31.31
31.62
+0.89%
1,586,488
04/07/2026
31.30
31.34
31.11
31.34
+0.45%
531,720
04/06/2026
31.28
31.28
31.09
31.20
+0.03%
361,767
04/02/2026
31.00
31.21
30.87
31.19
-0.06%
1,581,223
04/01/2026
31.20
31.28
31.04
31.21
+0.55%
450,905
03/31/2026
31.03
31.04
30.86
31.04
+0.39%
272,524
03/31/2026
$0.56 Earnings
03/30/2026
31.32
31.32
30.84
30.92
-0.39%
214,397
03/27/2026
30.95
31.08
30.84
31.04
+0.19%
196,900
03/26/2026
30.96
31.21
30.96
30.98
-0.29%
234,068
03/25/2026
31.50
31.50
31.04
31.07
-0.22%
259,781
03/24/2026
31.13
31.16
31.00
31.14
+0.29%
300,988
03/23/2026
30.98
31.21
30.80
31.05
+1.47%
342,446
03/20/2026
31.17
31.25
30.60
30.60
-1.35%
2,831,278
03/19/2026
30.76
31.18
30.20
31.02
-0.51%
1,669,218
03/18/2026
31.24
31.32
31.11
31.18
-0.54%
439,260
03/17/2026
31.26
31.44
31.23
31.35
+0.45%
317,995
03/16/2026
31.12
31.35
31.12
31.21
+0.42%
431,209
03/13/2026
31.40
31.40
31.05
31.08
-1.08%
339,901
03/12/2026
31.54
31.65
31.38
31.42
-0.73%
323,719
03/11/2026
31.50
31.68
31.43
31.65
+0.19%
413,134
03/10/2026
31.47
31.76
31.47
31.59
+0.38%
1,582,303
03/09/2026
31.26
31.60
31.26
31.47
+0.32%
1,663,093
03/06/2026
31.18
31.53
31.11
31.37
+0.42%
284,577
03/05/2026
31.26
31.48
31.03
31.24
-0.67%
294,879
03/04/2026
31.65
31.65
31.35
31.45
+0.16%
159,876
03/03/2026
31.05
31.57
30.99
31.40
-0.29%
244,032
03/02/2026
31.54
31.70
31.36
31.49
-0.47%
331,386
02/27/2026
31.66
31.66
31.45
31.64
+0.73%
403,329
02/26/2026
31.43
31.55
31.39
31.41
-0.38%
278,995
02/25/2026
31.50
31.60
31.34
31.53
+0.54%
325,467
02/24/2026
31.06
31.41
31.02
31.36
+0.29%
266,622
02/23/2026
31.40
31.41
31.24
31.27
-0.19%
433,921
02/20/2026
31.23
31.45
31.23
31.33
+0.10%
241,803
02/19/2026
31.18
31.38
31.16
31.30
+0.26%
1,941,616
02/18/2026
31.46
31.50
31.21
31.22
-0.35%
249,314
02/17/2026
31.15
31.36
31.10
31.33
-0.44%
452,720
02/13/2026
31.29
31.56
31.29
31.47
+0.58%
408,361
02/12/2026
31.50
31.60
31.18
31.29
-0.89%
430,827
02/11/2026
31.80
31.80
31.44
31.57
+0.13%
418,309
02/10/2026
31.50
31.76
31.50
31.53
-0.38%
775,445
02/09/2026
31.65
31.68
31.39
31.65
+1.47%
711,746
02/06/2026
31.47
31.61
31.12
31.19
+0.35%
812,440
02/05/2026
31.16
31.51
31.04
31.08
-1.43%
938,315
02/04/2026
31.80
31.80
31.22
31.53
-0.25%
646,390
02/03/2026
31.70
31.80
31.19
31.61
+1.64%
381,740
02/02/2026
31.21
31.68
31.00
31.10
-1.11%
1,224,767
01/30/2026
31.25
31.97
31.10
31.45
-1.75%
1,985,770