Allied Gold Corporation (AAUC)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 22.0253164557 | 3.95 | 4.83 | 3.82 | 705948 | 4.43987176 | CS |
| 4 | 1.24 | 34.6368715084 | 3.58 | 4.83 | 3.25 | 467368 | 3.92409516 | CS |
| 12 | 1.57 | 48.3076923077 | 3.25 | 4.83 | 2.98 | 562381 | 3.50271879 | CS |
| 26 | 1.71 | 54.9839228296 | 3.11 | 4.83 | 2.7 | 683424 | 3.41043873 | CS |
| 52 | 1.57 | 48.3076923077 | 3.25 | 4.83 | 2.7 | 439909 | 3.3996406 | CS |
| 156 | -0.43 | -8.19047619048 | 5.25 | 5.9 | 2.7 | 350145 | 3.44190953 | CS |
| 260 | -0.43 | -8.19047619048 | 5.25 | 5.9 | 2.7 | 350145 | 3.44190953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 4.82 | 0.14 | 2.99 | 4.7 | 4.83 | 4.62 | 507595 |
| 1738622400 | 4.68 | 0.13 | 2.86 | 4.51 | 4.69 | 4.49 | 744802 |
| 1738363200 | 4.55 | -0.05 | -1.09 | 4.63 | 4.65 | 4.49 | 486741 |
| 1738276800 | 4.6 | 0.52 | 12.75 | 4.1 | 4.67 | 4.09 | 1227951 |
| 1738190400 | 4.08 | 0.09 | 2.26 | 3.98 | 4.15 | 3.97 | 582122 |
| 1738104000 | 3.99 | 0.04 | 1.01 | 3.95 | 3.99 | 3.82 | 488122 |
| 1738017600 | 3.95 | -0.04 | -1.00 | 3.95 | 4 | 3.85 | 377733 |
| 1737758400 | 3.99 | 0.07 | 1.79 | 3.95 | 4.11 | 3.92 | 658380 |
| 1737672000 | 3.92 | 0.37 | 10.42 | 3.52 | 3.94 | 3.46 | 869391 |
| 1737585600 | 3.55 | 0.17 | 5.03 | 3.4 | 3.58 | 3.39 | 457022 |
| 1737499200 | 3.38 | -0.01 | -0.29 | 3.4 | 3.43 | 3.34 | 254940 |
| 1737412800 | 3.39 | 0.01 | 0.30 | 3.38 | 3.4 | 3.33 | 64959 |
| 1737153600 | 3.38 | 0.03 | 0.90 | 3.35 | 3.4 | 3.25 | 254412 |
| 1737067200 | 3.35 | -0.02 | -0.59 | 3.4 | 3.4 | 3.3 | 402436 |
| 1736980800 | 3.37 | -0.08 | -2.32 | 3.45 | 3.48 | 3.32 | 381370 |
| 1736894400 | 3.45 | 0.05 | 1.47 | 3.43 | 3.53 | 3.41 | 299498 |
| 1736808000 | 3.4 | -0.04 | -1.16 | 3.4 | 3.44 | 3.34 | 309343 |
| 1736548800 | 3.44 | -0.01 | -0.29 | 3.48 | 3.5 | 3.4 | 252339 |
| 1736462400 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.44 | 325725 |
| 1736376000 | 3.5 | -0.08 | -2.23 | 3.59 | 3.61 | 3.48 | 639674 |
| 1736289600 | 3.58 | 0.05 | 1.42 | 3.58 | 3.65 | 3.54 | 270392 |
| 1736203200 | 3.53 | -0.06 | -1.67 | 3.58 | 3.58 | 3.5 | 217508 |
| 1735944000 | 3.59 | -0.21 | -5.53 | 3.75 | 3.75 | 3.59 | 235027 |
| 1735857600 | 3.8 | 0.39 | 11.44 | 3.45 | 3.81 | 3.45 | 300209 |
| 1735684800 | 3.41 | 0.12 | 3.65 | 3.29 | 3.42 | 3.2799999 | 211014 |
| 1735598400 | 3.29 | -0.08 | -2.37 | 3.37 | 3.37 | 3.24 | 157143 |
| 1735339200 | 3.37 | -0.02 | -0.59 | 3.38 | 3.4 | 3.31 | 125053 |
| 1735069200 | 3.39 | 0 | 0.00 | 3.38 | 3.41 | 3.35 | 94844 |
| 1734993600 | 3.39 | 0.01 | 0.30 | 3.32 | 3.44 | 3.32 | 253936 |
| 1734734400 | 3.38 | 0.08 | 2.42 | 3.31 | 3.42 | 3.27 | 980914 |
| 1734648000 | 3.3 | -0.01 | -0.30 | 3.31 | 3.46 | 3.29 | 683461 |
| 1734561600 | 3.31 | -0.11 | -3.22 | 3.41 | 3.49 | 3.31 | 496152 |
| 1734475200 | 3.42 | -0.07 | -2.01 | 3.45 | 3.5 | 3.37 | 430229 |
| 1734388800 | 3.49 | -0.01 | -0.29 | 3.5 | 3.53 | 3.45 | 490901 |
| 1734129600 | 3.5 | -0.01 | -0.28 | 3.5 | 3.55 | 3.41 | 1837745 |
| 1734043200 | 3.51 | -0.14 | -3.84 | 3.6 | 3.62 | 3.47 | 475474 |
| 1733956800 | 3.65 | 0.17 | 4.89 | 3.45 | 3.65 | 3.43 | 777246 |
| 1733870400 | 3.48 | 0.02 | 0.58 | 3.46 | 3.52 | 3.44 | 567759 |
| 1733784000 | 3.46 | 0.07 | 2.06 | 3.48 | 3.52 | 3.44 | 568752 |
| 1733524800 | 3.39 | -0.04 | -1.17 | 3.48 | 3.52 | 3.38 | 806133 |
| 1733438400 | 3.43 | -0.07 | -2.00 | 3.48 | 3.5 | 3.39 | 305300 |
| 1733352000 | 3.5 | 0.08 | 2.34 | 3.42 | 3.5 | 3.39 | 491283 |
| 1733265600 | 3.42 | 0.05 | 1.48 | 3.4 | 3.55 | 3.35 | 414982 |
| 1733179200 | 3.37 | -0.06 | -1.75 | 3.45 | 3.46 | 3.32 | 473467 |
| 1732920000 | 3.43 | 0.11 | 3.31 | 3.36 | 3.43 | 3.35 | 307437 |
| 1732833600 | 3.32 | 0.11 | 3.43 | 3.23 | 3.33 | 3.23 | 121454 |
| 1732747200 | 3.21 | -0.02 | -0.62 | 3.24 | 3.32 | 3.21 | 239100 |
| 1732660800 | 3.23 | 0.02 | 0.62 | 3.23 | 3.3 | 3.16 | 583305 |
| 1732574400 | 3.21 | -0.23 | -6.69 | 3.35 | 3.35 | 3.18 | 4642010 |
| 1732315200 | 3.44 | 0.05 | 1.47 | 3.4 | 3.5 | 3.34 | 428930 |
| 1732228800 | 3.39 | 0.08 | 2.42 | 3.3 | 3.41 | 3.2799999 | 422869 |
| 1732142400 | 3.31 | -0.03 | -0.90 | 3.35 | 3.38 | 3.29 | 303440 |
| 1732056000 | 3.34 | 0.11 | 3.41 | 3.2599999 | 3.37 | 3.2599999 | 385834 |
| 1731969600 | 3.23 | 0.24 | 8.03 | 3.11 | 3.3 | 3.11 | 495215 |
| 1731710400 | 2.99 | -0.14 | -4.47 | 3.17 | 3.17 | 2.98 | 706997 |
| 1731624000 | 3.13 | 0.06 | 1.95 | 3.0099999 | 3.2 | 3.0099999 | 664572 |
| 1731537600 | 3.07 | -0.03 | -0.97 | 3.11 | 3.16 | 2.99 | 977332 |
| 1731451200 | 3.1 | -0.17 | -5.20 | 3.25 | 3.25 | 3.05 | 1035320 |
| 1731364800 | 3.27 | -0.26 | -7.37 | 3.4 | 3.4 | 3.14 | 1372750 |
| 1731105600 | 3.53 | -0.29 | -7.59 | 3.75 | 3.75 | 3.49 | 854111 |
| 1731019200 | 3.82 | 0.19 | 5.23 | 3.74 | 3.87 | 3.64 | 942999 |
| 1730932800 | 3.63 | -0.14 | -3.71 | 3.56 | 3.66 | 3.51 | 574163 |
| 1730846400 | 3.77 | 0.06 | 1.62 | 3.75 | 3.81 | 3.69 | 245729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
