Home
Investing
Stocks
Canada
TSX
Allied Gold Corporation (AAUC)
Allied Gold Corporation (AAUC) Historical

Allied Gold Corporation (AAUC)

18.50

0.52

(2.89%)

Closed July 19 4:12PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	0.872410032715	18.34	18.94	17.54	418017	18.22584863	CS
4	-0.43	-2.27152667723	18.93	19.78	17.54	603322	18.73388716	CS
12	2.45	15.2647975078	16.05	21.59	15.54	589252	18.13895766	CS
26	8.36	82.4457593688	10.14	21.59	9.99	678188	16.10026574	CS
52	8.24	80.3118908382	10.26	21.59	8.1	658095	13.18296137	CS
156	2.75	17.4603174603	15.75	21.59	8.1	431187	12.71220625	CS
260	2.75	17.4603174603	15.75	21.59	8.1	431187	12.71220625	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752874800	18.5	0.52	2.89	18.08	18.64	17.75	519731
1752788400	17.98	-0.15	-0.83	18.11	18.11	17.54	277785
1752702000	18.13	0.06	0.33	18.22	18.81	17.69	415426
1752615600	18.07	-0.35	-1.90	18.46	18.46	17.77	602631
1752529200	18.42	-0.12	-0.65	18.74	18.94	18.41	395680
1752270000	18.54	0.41	2.26	18.34	18.76	18.3	398561
1752183600	18.13	-0.13	-0.71	18.2	18.36	17.93	311682
1752097200	18.26	0.25	1.39	18	18.32	17.69	209527
1752010800	18.01	-1.14	-5.95	19.02	19.02	17.57	382579
1751924400	19.15	0.09	0.47	19	19.21	18.4	265793
1751665200	19.06	0.49	2.64	18.69	19.13	18.69	144187
1751578800	18.57	0.12	0.65	18.3	18.61	18.19	177684
1751492400	18.45	0.17	0.93	18.45	18.82	18.15	363362
1751319600	18.28	0.11	0.61	18.1	18.63	18	425969
1751060400	18.17	-0.42	-2.26	18.29	18.3	17.85	194008
1750974000	18.59	0.17	0.92	18.5	18.6	18.26	135734
1750887600	18.42	-0.02	-0.11	18.25	18.72	18.19	277165
1750801200	18.44	-0.63	-3.30	19	19.01	17.89	360081
1750714800	19.07	-0.01	-0.05	19.2	19.78	18.89	399024
1750455600	19.08	0.18	0.95	18.93	19.33	18.74	5726248
1750369200	18.9	-0.11	-0.58	18.95	19.03	18.7	130797
1750282800	19.01	-0.06	-0.31	19.14	19.52	18.81	499333
1750196400	19.07	-1.38	-6.75	20.09	20.1	18.88	548604
1750110000	20.45	-0.4	-1.92	20.9	21.35	20.37	369762
1749850800	20.85	0.76	3.78	20.36	20.95	20	663073
1749764400	20.09	0.48	2.45	19.69	20.28	19.66	450941
1749678000	19.61	-0.38	-1.90	20.1	20.29	19.51	153111
1749591600	19.99	-0.62	-3.01	20.76	20.8	19.92	206085
1749505200	20.61	0.19	0.93	20.25	20.87	20.25	484424
1749246000	20.42	-0.81	-3.82	21.34	21.49	20.38	262674
1749159600	21.23	0.04	0.19	21.15	21.59	20.59	415024
1749073200	21.19	0.42	2.02	20.95	21.36	20.73	402751
1748986800	20.77	0.5	2.47	20.41	20.81	20.23	234058
1748900400	20.27	0.61	3.10	20	20.84	19.25	464662
1748641200	19.66	0.97	5.19	18.89	20	18.49	1082965
1748554800	18.69	-0.34	-1.79	19	19.06	18.66	213902
1748468400	19.03	0.34	1.82	18.74	19.15	18.6	339830
1748382000	18.69	0.13	0.70	18.13	18.9	18.12	186609
1748295600	18.56	-0.56	-2.93	18.89	18.89	18.41	108945
1748036400	19.12	1.15	6.40	18	19.28	17.92	452303
1747950000	17.97	0.27	1.53	18.24	18.24	17.66	193750
1747863600	17.7	0.12	0.68	17.85	18	17.52	281271
1747777200	17.58	1.14	6.93	16.74	17.61	16.5	164916
1747431600	16.44	0.06	0.37	15.78	16.59	15.75	521975
1747345200	16.379999	0.72	4.60	15.72	16.379999	15.69	166457
1747258800	15.66	-0.63	-3.87	16.02	16.049999	15.54	204711
1747172400	16.29	-0.12	-0.73	16.53	16.62	16.259999	154096
1747086000	16.41	-1.65	-9.14	17.549999	17.7	16.29	323758
1746826800	18.06	0.6	3.44	17.79	18.06	17.46	210883
1746740400	17.46	0	0.00	16.799999	17.88	16.259999	275892
1746654000	17.46	-0.54	-3.00	17.64	17.85	17.13	251882
1746567600	18	1.35	8.11	17.04	18	16.92	316515
1746481200	16.649999	0.69	4.32	16.5	16.83	16.2	214582
1746222000	15.96	0.06	0.38	16.23	16.23	15.78	189369
1746135600	15.899999	-0.75	-4.50	16.35	16.469999	15.69	322694
1746049200	16.649999	0.12	0.73	16.259999	16.649999	16.08	437317
1745962800	16.53	-0.09	-0.54	16.469999	16.62	16.35	181165
1745876400	16.62	0.36	2.21	16.23	16.62	16.049999	254273
1745617200	16.259999	-0.09	-0.55	16.049999	16.649999	16.049999	478201
1745530800	16.35	0.27	1.68	16.35	16.379999	16.049999	406464
1745444400	16.08	-0.06	-0.37	16.049999	16.29	16.049999	889776
1745358000	16.14	-0.15	-0.92	16.469999	16.469999	16.02	609126
1745271600	16.29	0.09	0.56	16.5	16.62	16.049999	615870