Allied Gold Corporation (AAUC)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -3.42857142857 | 3.5 | 3.55 | 3.27 | 787698 | 3.43137254 | CS |
| 4 | -0.02 | -0.588235294118 | 3.4 | 3.65 | 3.16 | 757056 | 3.36592938 | CS |
| 12 | 0.07 | 2.11480362538 | 3.31 | 4.1 | 2.98 | 920424 | 3.37024344 | CS |
| 26 | 0.42 | 14.1891891892 | 2.96 | 4.1 | 2.7 | 612701 | 3.33445643 | CS |
| 52 | -0.05 | -1.45772594752 | 3.43 | 4.5 | 2.7 | 399689 | 3.35203909 | CS |
| 156 | -1.87 | -35.619047619 | 5.25 | 5.9 | 2.7 | 341111 | 3.40166478 | CS |
| 260 | -1.87 | -35.619047619 | 5.25 | 5.9 | 2.7 | 341111 | 3.40166478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730760000 | 3.71 | -0.04 | -1.07 | 3.72 | 3.81 | 3.69 | 436563 |
| 1730497200 | 3.75 | 0.05 | 1.35 | 3.7 | 3.78 | 3.67 | 362425 |
| 1730410800 | 3.7 | -0.14 | -3.65 | 3.8 | 3.8 | 3.6 | 169606 |
| 1730324400 | 3.84 | -0.03 | -0.78 | 3.86 | 3.89 | 3.78 | 285617 |
| 1730238000 | 3.87 | 0.06 | 1.57 | 3.78 | 3.9 | 3.78 | 422390 |
| 1730151600 | 3.81 | -0.18 | -4.51 | 3.92 | 3.97 | 3.77 | 487017 |
| 1729892400 | 3.99 | -0.04 | -0.99 | 3.98 | 4.1 | 3.98 | 696240 |
| 1729806000 | 4.03 | 0.08 | 2.03 | 3.92 | 4.04 | 3.86 | 820480 |
| 1729719600 | 3.95 | 0 | 0.00 | 3.85 | 3.97 | 3.75 | 1075429 |
| 1729633200 | 3.95 | 0.25 | 6.76 | 3.7 | 3.99 | 3.68 | 891635 |
| 1729546800 | 3.7 | 0.04 | 1.09 | 3.7 | 3.79 | 3.52 | 1150783 |
| 1729287600 | 3.66 | 0.29 | 8.61 | 3.4 | 3.68 | 3.35 | 1982214 |
| 1729201200 | 3.37 | 0.02 | 0.60 | 3.33 | 3.45 | 3.29 | 481646 |
| 1729114800 | 3.35 | 0.07 | 2.13 | 3.32 | 3.38 | 3.3 | 488256 |
| 1729028400 | 3.2799999 | 0.05 | 1.55 | 3.21 | 3.32 | 3.21 | 548880 |
| 1728682800 | 3.23 | 0.1 | 3.19 | 3.16 | 3.24 | 3.14 | 1736435 |
| 1728596400 | 3.13 | 0.03 | 0.97 | 3.1 | 3.15 | 3.09 | 1539560 |
| 1728510000 | 3.1 | 0.03 | 0.98 | 3.07 | 3.1 | 3.05 | 1022724 |
| 1728423600 | 3.07 | -0.03 | -0.97 | 3.1 | 3.11 | 3.05 | 1400603 |
| 1728337200 | 3.1 | -0.07 | -2.21 | 3.15 | 3.15 | 3.05 | 839467 |
| 1728078000 | 3.17 | 0.03 | 0.96 | 3.14 | 3.2599999 | 3.12 | 1118503 |
| 1727991600 | 3.14 | -0.36 | -10.29 | 3.15 | 3.16 | 3.1 | 5381097 |
| 1727905200 | 3.5 | 0.16 | 4.79 | 3.38 | 3.54 | 3.37 | 259002 |
| 1727818800 | 3.34 | 0.12 | 3.73 | 3.2 | 3.42 | 3.2 | 808017 |
| 1727732400 | 3.22 | -0.05 | -1.53 | 3.32 | 3.34 | 3.17 | 2342190 |
| 1727473200 | 3.27 | -0.03 | -0.91 | 3.31 | 3.37 | 3.24 | 3538108 |
| 1727386800 | 3.3 | -0.01 | -0.30 | 3.32 | 3.33 | 3.25 | 5587031 |
| 1727300400 | 3.31 | -0.06 | -1.78 | 3.37 | 3.37 | 3.24 | 561271 |
| 1727214000 | 3.37 | 0.02 | 0.60 | 3.39 | 3.4 | 3.32 | 408317 |
| 1727127600 | 3.35 | -0.11 | -3.18 | 3.45 | 3.51 | 3.34 | 310487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
