Allied Gold Corporation (QX) (AAUCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.25 | 3.38 | 3.11 | 70498 | 3.25992477 | CS |
| 4 | -0.12 | -3.56083086053 | 3.37 | 3.42 | 2.9805 | 124194 | 3.220138 | CS |
| 12 | 0.829 | 34.2420487402 | 2.421 | 3.49 | 2.26 | 83894 | 3.02569605 | CS |
| 26 | 0.94 | 40.6926406926 | 2.31 | 3.49 | 2.123 | 84459 | 2.70364559 | CS |
| 52 | 0.63 | 24.0458015267 | 2.62 | 3.49 | 1.95 | 58629 | 2.65636987 | CS |
| 156 | 1.5751 | 94.0414353096 | 1.6749 | 3.49 | 1.6749 | 54058 | 2.65601711 | CS |
| 260 | 1.5751 | 94.0414353096 | 1.6749 | 3.49 | 1.6749 | 52570 | 2.65601711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 3.266 | 0.09 | 2.96 | 3.24 | 3.266 | 3.24 | 48002 |
| 1741641600 | 3.172 | -0.11 | -3.29 | 3.3464999 | 3.3464999 | 3.11 | 106291 |
| 1741386000 | 3.2799999 | -0.06 | -1.91 | 3.34 | 3.38 | 3.278 | 45292 |
| 1741300140 | 3.344 | 0.07 | 2.11 | 3.27 | 3.36 | 3.27 | 84633 |
| 1741213440 | 3.275 | 0.09 | 2.99 | 3.25 | 3.2759999 | 3.24 | 68271 |
| 1741126800 | 3.18 | -0.06 | -1.85 | 3.2 | 3.2 | 3.08 | 375463 |
| 1741040760 | 3.24 | 0.03 | 0.93 | 3.261 | 3.31 | 3.21 | 94130 |
| 1740781260 | 3.21 | -0.05 | -1.53 | 3.24 | 3.25 | 3.16 | 252562 |
| 1740695340 | 3.2599999 | -0.04 | -1.21 | 3.366 | 3.366 | 3.207 | 414929 |
| 1740608400 | 3.3 | 0.18 | 5.77 | 3.036 | 3.304 | 2.9805 | 99145 |
| 1740522480 | 3.12 | -0.06 | -1.79 | 3.3075 | 3.3075 | 3.0299999 | 59927 |
| 1740435600 | 3.177 | 0.06 | 1.99 | 3.13 | 3.177 | 3.12 | 23724 |
| 1740176400 | 3.115 | -0.07 | -2.04 | 3.1916 | 3.1916 | 3.016 | 149213 |
| 1740090480 | 3.18 | 0.12 | 3.92 | 3.16 | 3.18 | 3.15 | 69756 |
| 1740003960 | 3.06 | -0.16 | -4.97 | 3.25 | 3.25 | 3.06 | 116669 |
| 1739917740 | 3.22 | 0.02 | 0.63 | 3.18 | 3.2365 | 3.18 | 100862 |
| 1739572020 | 3.2 | -0.21 | -6.16 | 3.39 | 3.39 | 3.2 | 108011 |
| 1739485320 | 3.41 | 0.06 | 1.79 | 3.36 | 3.42 | 3.36 | 85322 |
| 1739398920 | 3.35 | -0.08 | -2.33 | 3.37 | 3.41 | 3.334 | 57476 |
| 1739312940 | 3.43 | -0.02 | -0.58 | 3.42 | 3.47 | 3.42 | 41685 |
| 1739226000 | 3.45 | 0.13 | 3.76 | 3.473 | 3.49 | 3.447 | 48523 |
| 1738967160 | 3.325 | -0.11 | -3.06 | 3.45 | 3.45 | 3.32 | 69176 |
| 1738880400 | 3.43 | -0.04 | -1.15 | 3.45 | 3.484 | 3.3735 | 61421 |
| 1738794000 | 3.47 | 0.1 | 2.97 | 3.38 | 3.47 | 3.38 | 57851 |
| 1738708080 | 3.37 | 0.17 | 5.31 | 3.25 | 3.37 | 3.25 | 42231 |
| 1738621740 | 3.2 | 0.08 | 2.56 | 3.02 | 3.2 | 3.02 | 74206 |
| 1738362000 | 3.12 | -0.05 | -1.70 | 3.107 | 3.19 | 3.092 | 98694 |
| 1738276080 | 3.174 | 0.37 | 13.36 | 2.87 | 3.235 | 2.87 | 210534 |
| 1738189740 | 2.8 | 0.04 | 1.45 | 2.82 | 2.87 | 2.8 | 140782 |
| 1738103280 | 2.7599999 | 0.01 | 0.49 | 2.7555 | 2.7599999 | 2.68 | 94266 |
| 1738016820 | 2.7465 | -0.02 | -0.85 | 2.8 | 2.8 | 2.7 | 45210 |
| 1737757440 | 2.77 | 0.05 | 1.91 | 2.7965 | 2.867 | 2.77 | 241757 |
| 1737671220 | 2.718 | 0.34 | 14.06 | 2.5 | 2.727 | 2.5 | 265411 |
| 1737584640 | 2.383 | 0.03 | 1.40 | 2.375 | 2.42 | 2.375 | 10161 |
| 1737498540 | 2.35 | 0.03 | 1.29 | 2.35 | 2.35 | 2.34 | 18401 |
| 1737152880 | 2.32 | 0.01 | 0.43 | 2.31 | 2.33 | 2.31 | 9591 |
| 1737066420 | 2.31 | -0.06 | -2.51 | 2.34 | 2.34 | 2.2935 | 27232 |
| 1736979720 | 2.3695 | -0.03 | -1.35 | 2.44 | 2.44 | 2.365 | 12588 |
| 1736893380 | 2.402 | 0.04 | 1.78 | 2.402 | 2.402 | 2.402 | 6669 |
| 1736806800 | 2.36 | -0.02 | -0.99 | 2.39 | 2.39 | 2.32 | 17541 |
| 1736547720 | 2.3835 | -0.06 | -2.32 | 2.388 | 2.388 | 2.365 | 32511 |
| 1736375340 | 2.44 | -0.04 | -1.61 | 2.4705 | 2.5 | 2.44 | 52315 |
| 1736288940 | 2.48 | -0.01 | -0.40 | 2.505 | 2.505 | 2.48 | 16355 |
| 1736202360 | 2.49 | -0.01 | -0.40 | 2.45 | 2.495 | 2.44 | 29761 |
| 1735942980 | 2.5 | -0.14 | -5.30 | 2.64 | 2.64 | 2.5 | 41221 |
| 1735856700 | 2.64 | 0.32 | 13.79 | 2.45 | 2.64 | 2.45 | 57942 |
| 1735683960 | 2.32 | 0.02 | 0.87 | 2.307 | 2.33 | 2.307 | 15496 |
| 1735597740 | 2.3 | -0.05 | -2.13 | 2.2799999 | 2.3 | 2.2799999 | 9716 |
| 1735338000 | 2.35 | -0.09 | -3.49 | 2.4 | 2.4 | 2.3 | 35073 |
| 1735252020 | 2.435 | 0.1 | 4.06 | 2.407 | 2.435 | 2.395 | 450 |
| 1735078800 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1734992400 | 2.34 | -0.01 | -0.40 | 2.35 | 2.36 | 2.34 | 38525 |
| 1734733200 | 2.3495 | 0.02 | 0.84 | 2.29 | 2.35 | 2.29 | 56046 |
| 1734646800 | 2.33 | -0.09 | -3.76 | 2.2599999 | 2.36 | 2.2599999 | 120293 |
| 1734560940 | 2.421 | 0.02 | 0.71 | 2.421 | 2.421 | 2.421 | 70957 |
| 1734474360 | 2.404 | -0.06 | -2.40 | 2.47 | 2.47 | 2.36 | 8430 |
| 1734388140 | 2.463 | 0.03 | 1.09 | 2.452 | 2.477 | 2.43 | 81235 |
| 1734128940 | 2.4365 | -0.03 | -1.36 | 2.457 | 2.46 | 2.4065 | 67160 |
| 1734042480 | 2.47 | -0.1 | -3.93 | 2.535 | 2.54 | 2.45 | 100906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
