Get the Stockscreener App
16.96
3.15%
0.46
Allied Gold Corp Stock (AAUC) Price History
The historical daily chart and data for Allied Gold Corp stock (AAUC), show that the latest closing stock price as of November 12, 2025, is $16.96.
- Allied Gold Corp all-time high stock price is $20.49, occurred on October 15, 2025.
- The lowest Allied Gold Corp stock price recorded was $11.40 on August 12, 2025. Since then, Allied Gold Corp's stock price has risen over 48.77% to $16.96 now.
- The 52-week high stock price for AAUC is $20.49, representing a 20.81% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for AAUC is $11.40, indicating a -32.78% decrease from the current share price, occurred on August 12, 2025.
The table below shows more information about AAUC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 12, 2025 | $17.09 | $16.36 | $0.7235 | 287,533.0 | +3.15% |
| Nov 11, 2025 | $16.73 | $16.17 | $0.56 | 216,255.0 | +0.55% |
| Nov 10, 2025 | $16.71 | $16.17 | $0.54 | 331,244.0 | +6.21% |
| Nov 07, 2025 | $15.45 | $14.86 | $0.59 | 249,776.0 | +4.25% |
| Nov 06, 2025 | $16.13 | $14.81 | $1.32 | 337,798.0 | -1.66% |
| Nov 05, 2025 | $15.29 | $14.87 | $0.425 | 328,419.0 | +2.80% |
| Nov 04, 2025 | $15.37 | $14.60 | $0.77 | 511,286.0 | -5.54% |
| Nov 03, 2025 | $15.80 | $14.93 | $0.87 | 789,592.0 | +1.97% |
| Oct 31, 2025 | $17.57 | $14.89 | $2.68 | 1,027,175.0 | -12.78% |
| Oct 30, 2025 | $17.92 | $17.10 | $0.82 | 320,683.0 | +0.87% |
| Oct 29, 2025 | $17.75 | $17.13 | $0.62 | 257,813.0 | +0.23% |
| Oct 28, 2025 | $17.60 | $16.95 | $0.6499 | 145,766.0 | -1.43% |
| Oct 27, 2025 | $18.08 | $16.90 | $1.18 | 338,645.0 | -3.31% |
| Oct 24, 2025 | $18.12 | $17.50 | $0.62 | 137,353.0 | +2.49% |
| Oct 23, 2025 | $18.02 | $17.64 | $0.38 | 165,252.0 | +0.34% |
| Oct 22, 2025 | $17.80 | $16.60 | $1.20 | 318,123.0 | +2.03% |
| Oct 21, 2025 | $18.23 | $16.79 | $1.43 | 341,480.0 | -9.73% |
| Oct 20, 2025 | $19.23 | $18.11 | $1.12 | 294,823.0 | +5.17% |
| Oct 17, 2025 | $19.10 | $17.69 | $1.41 | 532,862.0 | -5.80% |
| Oct 16, 2025 | $20.20 | $18.91 | $1.29 | 836,029.0 | -5.81% |
| Oct 15, 2025 | $20.49 | $19.36 | $1.13 | 504,183.0 | +8.07% |
| Oct 14, 2025 | $19.24 | $18.30 | $0.945 | 255,169.0 | +0.53% |
Allied Gold Corp Stock (AAUC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allied Gold Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAUC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allied Gold Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allied Gold Corp Stock (AAUC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $17.09 | $14.60 | $2.49 | 3,051,903.0 | +11.83% |
| Oct, 2025 | $20.49 | $14.89 | $5.60 | 8,017,866.0 | -13.08% |
| Sep, 2025 | $17.80 | $13.78 | $4.02 | 3,822,945.0 | +25.07% |
| Aug, 2025 | $14.03 | $11.40 | $2.63 | 3,440,056.0 | +8.61% |
| Jul, 2025 | $14.36 | $12.61 | $1.75 | 1,352,063.0 | -4.66% |
| Jun, 2025 | $15.79 | $13.05 | $2.73 | 1,128,964.0 | +0.00% |
3.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):