Allied Gold Corporation (AAUC)
TSX
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 | -0.01 | -0.212765957447 | 4.7 | 4.88 | 4.47 | 474687 | 4.6720255 | CS |
| 4 | -0.18 | -3.69609856263 | 4.87 | 5 | 4.28 | 586963 | 4.63716177 | CS |
| 12 | 1.24 | 35.9420289855 | 3.45 | 5.03 | 3.24 | 488314 | 4.23265599 | CS |
| 26 | 1.8 | 62.2837370242 | 2.89 | 5.03 | 2.85 | 738868 | 3.62352063 | CS |
| 52 | 1.43 | 43.8650306748 | 3.26 | 5.03 | 2.7 | 474176 | 3.56033594 | CS |
| 156 | -0.56 | -10.6666666667 | 5.25 | 5.9 | 2.7 | 361638 | 3.57091994 | CS |
| 260 | -0.56 | -10.6666666667 | 5.25 | 5.9 | 2.7 | 361638 | 3.57091994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 4.6 | -0.11 | -2.34 | 4.66 | 4.66 | 4.47 | 667147 |
| 1741387200 | 4.71 | -0.12 | -2.48 | 4.8 | 4.88 | 4.62 | 275272 |
| 1741300800 | 4.83 | 0.1 | 2.11 | 4.67 | 4.85 | 4.59 | 517043 |
| 1741214400 | 4.73 | 0.19 | 4.19 | 4.53 | 4.73 | 4.53 | 403085 |
| 1741128000 | 4.54 | -0.17 | -3.61 | 4.7 | 4.71 | 4.49 | 510886 |
| 1741041600 | 4.71 | 0 | 0.00 | 4.72 | 4.8 | 4.65 | 600285 |
| 1740782400 | 4.71 | 0 | 0.00 | 4.61 | 4.72 | 4.55 | 946889 |
| 1740696000 | 4.71 | -0.16 | -3.29 | 4.8 | 4.9 | 4.6 | 876297 |
| 1740609600 | 4.87 | 0.46 | 10.43 | 4.4 | 4.9 | 4.29 | 1061519 |
| 1740523200 | 4.41 | -0.13 | -2.86 | 4.7 | 4.7 | 4.34 | 1223229 |
| 1740436800 | 4.54 | 0.08 | 1.79 | 4.53 | 4.5599999 | 4.41 | 628336 |
| 1740177600 | 4.46 | -0.05 | -1.11 | 4.49 | 4.5199999 | 4.28 | 485897 |
| 1740091200 | 4.51 | 0.16 | 3.68 | 4.5 | 4.55 | 4.4 | 552787 |
| 1740004800 | 4.35 | -0.25 | -5.43 | 4.64 | 4.64 | 4.34 | 488756 |
| 1739918400 | 4.6 | 0.08 | 1.77 | 4.6 | 4.62 | 4.51 | 478038 |
| 1739572800 | 4.5199999 | -0.33 | -6.80 | 4.8099999 | 4.95 | 4.5199999 | 447202 |
| 1739486400 | 4.85 | 0.06 | 1.25 | 4.83 | 4.87 | 4.7699999 | 363512 |
| 1739400000 | 4.79 | -0.08 | -1.64 | 4.85 | 4.89 | 4.76 | 297174 |
| 1739313600 | 4.87 | -0.1 | -2.01 | 4.87 | 5 | 4.85 | 328939 |
| 1739227200 | 4.97 | 0.22 | 4.63 | 4.85 | 5 | 4.85 | 481623 |
| 1738968000 | 4.75 | -0.12 | -2.46 | 4.88 | 5 | 4.72 | 291544 |
| 1738881600 | 4.87 | -0.15 | -2.99 | 5 | 5.03 | 4.8099999 | 525546 |
| 1738795200 | 5.0199999 | 0.2 | 4.15 | 4.8099999 | 5.0199999 | 4.8099999 | 854150 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
