Allied Gold Corp (AAUC)

Overview News Price History Discussions Forecast

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 May 06, 2026, is $30.05.

Allied Gold Corp all-time high stock price is $32.20, occurred on April 22, 2026.
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 163.64% to $30.05 now.
The 52-week high stock price for AAUC is $32.20, representing a 7.14% increase from the current share price, occurred on April 22, 2026.
The 52-week low stock price for AAUC is $11.40, indicating a -62.07% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$30.25	$29.51	$0.735	38,283.0	+2.00%
May 05, 2026	$29.50	$28.32	$1.18	176,711.0	+4.14%
May 04, 2026	$29.55	$27.93	$1.62	938,543.0	-2.92%
May 01, 2026	$30.21	$28.39	$1.82	619,876.0	-2.54%
Apr 30, 2026	$30.65	$29.80	$0.85	226,564.0	-1.39%
Apr 29, 2026	$30.87	$30.13	$0.7432	264,294.0	+0.63%
Apr 28, 2026	$30.85	$30.07	$0.78	885,645.0	-1.05%
Apr 27, 2026	$32.05	$29.00	$3.05	782,542.0	-4.61%
Apr 24, 2026	$31.95	$31.84	$0.11	138,753.0	+0.35%
Apr 23, 2026	$31.95	$31.77	$0.175	243,774.0	-0.13%
Apr 22, 2026	$32.20	$31.85	$0.35	196,371.0	-0.13%
Apr 21, 2026	$31.98	$31.86	$0.115	403,600.0	-0.09%
Apr 20, 2026	$31.99	$31.83	$0.16	348,591.0	+0.16%
Apr 17, 2026	$31.98	$31.83	$0.15	289,526.0	-0.13%
Apr 16, 2026	$31.99	$31.77	$0.215	273,336.0	+0.16%
Apr 15, 2026	$31.86	$31.65	$0.21	997,107.0	+0.44%
Apr 14, 2026	$31.80	$31.63	$0.17	165,311.0	+0.32%
Apr 13, 2026	$31.65	$31.39	$0.26	175,798.0	+0.29%
Apr 10, 2026	$31.65	$31.48	$0.17	114,319.0	+0.00%
Apr 09, 2026	$31.62	$31.52	$0.10	163,703.0	-0.28%
Apr 08, 2026	$31.62	$31.31	$0.31	208,479.0	+0.89%
Apr 07, 2026	$31.34	$31.11	$0.23	231,931.0	+0.45%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$30.25	$27.93	$2.32	1,773,413.0	+0.50%
Apr, 2026	$32.20	$29.00	$3.20	6,872,439.0	-3.67%
Mar, 2026	$31.76	$30.20	$1.56	8,123,291.0	-1.90%
Feb, 2026	$31.80	$31.00	$0.80	11,196,391.0	+0.60%
Jan, 2026	$32.08	$22.00	$10.08	27,096,639.0	+37.46%

Allied Gold Corp Stock (AAUC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$25.10	$20.39	$4.71	15,646,242.0	+9.81%
Nov, 2025	$21.51	$14.60	$6.91	9,625,970.0	+38.70%
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%