Allied Gold Corporation (PK) (AAUCF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.142 | 5.86776859504 | 2.42 | 2.66 | 2.42 | 16983 | 2.53319423 | CS |
| 4 | 0.191 | 8.05567271194 | 2.371 | 2.7 | 2.12 | 11871 | 2.40686449 | CS |
| 12 | 0.3227 | 14.4107533604 | 2.2393 | 2.7 | 1.95 | 14307 | 2.30555159 | CS |
| 26 | 0.4415 | 20.8205611884 | 2.1205 | 3.26 | 1.95 | 14243 | 2.37895892 | CS |
| 52 | -0.428 | -14.3143812709 | 2.99 | 3.26 | 1.95 | 13107 | 2.39939664 | CS |
| 156 | -0.428 | -14.3143812709 | 2.99 | 3.26 | 1.95 | 13107 | 2.39939664 | CS |
| 260 | -0.428 | -14.3143812709 | 2.99 | 3.26 | 1.95 | 13107 | 2.39939664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448540 | 2.562 | 0 | 0.00 | 2.562 | 2.562 | 2.562 | 0 |
| 1724362140 | 2.562 | -0.03 | -1.00 | 2.4768 | 2.562 | 2.4768 | 4500 |
| 1724275380 | 2.5879 | -0.03 | -1.15 | 2.5678 | 2.5879 | 2.5678 | 7300 |
| 1724188800 | 2.618 | 0.12 | 4.72 | 2.5 | 2.66 | 2.5 | 14925 |
| 1724102880 | 2.5 | -0 | -0.10 | 2.52 | 2.52 | 2.5 | 5525 |
| 1723843740 | 2.5026 | 0.21 | 9.07 | 2.42 | 2.5026 | 2.42 | 52667 |
| 1723757160 | 2.2945 | 0 | 0.00 | 2.2945 | 2.2945 | 2.2945 | 0 |
| 1723670760 | 2.2945 | 0 | 0.00 | 2.2945 | 2.2945 | 2.2945 | 0 |
| 1723584360 | 2.2945 | 0.08 | 3.82 | 2.25 | 2.2945 | 2.25 | 3250 |
| 1723497900 | 2.21 | 0.05 | 2.31 | 2.2083 | 2.21 | 2.16 | 7992 |
| 1723238400 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1723152000 | 2.16 | 0.04 | 1.89 | 2.12 | 2.17 | 2.12 | 29400 |
| 1723065720 | 2.12 | -0.13 | -5.61 | 2.12 | 2.12 | 2.12 | 1000 |
| 1722979800 | 2.246 | -0.45 | -16.81 | 2.3 | 2.3 | 2.246 | 1050 |
| 1722893340 | 2.7 | 0.4 | 17.39 | 2.7 | 2.7 | 2.7 | 300 |
| 1722634140 | 2.3 | -0.16 | -6.50 | 2.31 | 2.45 | 2.3 | 3475 |
| 1722547740 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1722461340 | 2.46 | 0.12 | 5.13 | 2.38 | 2.46 | 2.38 | 22700 |
| 1722374820 | 2.34 | -0.03 | -1.27 | 2.36 | 2.37 | 2.33 | 22900 |
| 1722288180 | 2.37 | -0 | -0.04 | 2.37 | 2.37 | 2.37 | 2550 |
| 1722029100 | 2.371 | -0.02 | -0.79 | 2.371 | 2.371 | 2.371 | 10400 |
| 1721942940 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1721856540 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1721770140 | 2.39 | -0.03 | -1.24 | 2.33 | 2.39 | 2.33 | 11599 |
| 1721683740 | 2.42 | 0.01 | 0.41 | 2.32 | 2.42 | 2.32 | 6740 |
| 1721424180 | 2.4101 | -0.04 | -1.63 | 2.4101 | 2.4101 | 2.4101 | 12199 |
| 1721337960 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 2800 |
| 1721251320 | 2.45 | -0.02 | -0.61 | 2.48 | 2.48 | 2.45 | 17000 |
| 1721164920 | 2.465 | 0.04 | 1.75 | 2.43 | 2.48 | 2.43 | 16875 |
| 1721078940 | 2.4227 | -0.03 | -1.11 | 2.47 | 2.47 | 2.41 | 5650 |
| 1720819200 | 2.45 | 0.06 | 2.68 | 2.45 | 2.45 | 2.45 | 10400 |
| 1720733280 | 2.386 | -0.01 | -0.58 | 2.3849999 | 2.386 | 2.35 | 6300 |
| 1720646880 | 2.4 | 0.2 | 9.09 | 2.4 | 2.4 | 2.4 | 29824 |
| 1720560000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1720473600 | 2.2 | -0.05 | -2.22 | 2.25 | 2.25 | 2.2 | 18387 |
| 1720214640 | 2.25 | 0.3 | 15.38 | 2.2018 | 2.25 | 2.2018 | 24022 |
| 1720041780 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1719955380 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1719868980 | 1.95 | -0.23 | -10.55 | 1.95 | 1.95 | 1.95 | 400 |
| 1719609600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1719523200 | 2.18 | 0.02 | 0.93 | 2.18 | 2.18 | 2.18 | 4400 |
| 1719437340 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1719350940 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1719264540 | 2.16 | 0.01 | 0.47 | 2.15 | 2.16 | 2.15 | 2900 |
| 1719005220 | 2.15 | -0.06 | -2.80 | 2.15 | 2.192 | 2.15 | 18422 |
| 1718918640 | 2.212 | 0.11 | 5.33 | 2.205 | 2.212 | 2.205 | 1800 |
| 1718746140 | 2.1 | -0.01 | -0.47 | 2.11 | 2.15 | 2.1 | 21119 |
| 1718659680 | 2.11 | 0.02 | 0.96 | 2.12 | 2.12 | 2.072 | 6400 |
| 1718400540 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1718314140 | 2.09 | -0.09 | -4.13 | 2.09 | 2.09 | 2.09 | 13700 |
| 1718227740 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1718141340 | 2.18 | -0.03 | -1.50 | 2.18 | 2.18 | 2.18 | 6475 |
| 1718054880 | 2.2133 | 0.03 | 1.26 | 2.2133 | 2.2133 | 2.2133 | 14158 |
| 1717795800 | 2.1858 | -0.02 | -0.87 | 2.1858 | 2.1858 | 2.1858 | 24900 |
| 1717709400 | 2.205 | 0 | 0.00 | 2.205 | 2.205 | 2.205 | 34101 |
| 1717622460 | 2.205 | 0.04 | 2.08 | 2.205 | 2.205 | 2.205 | 23615 |
| 1717536360 | 2.16 | -0.08 | -3.57 | 2.16 | 2.16 | 2.16 | 34100 |
| 1717450140 | 2.24 | -0.07 | -2.91 | 2.2393 | 2.24 | 2.2393 | 44400 |
| 1717190820 | 2.3072 | 0 | 0.00 | 2.3072 | 2.3072 | 2.3072 | 0 |
| 1717104420 | 2.3072 | 0 | 0.00 | 2.3072 | 2.3072 | 2.3072 | 0 |
| 1717018020 | 2.3072 | -0.09 | -3.87 | 2.3 | 2.3072 | 2.2999 | 6900 |
| 1716903000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
