Get the Stockscreener App
31.86
0.44%
0.14
After Hours:
31.83
-0.03
-0.09%
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 April 15, 2026, is $31.86.
- Allied Gold Corp all-time high stock price is $32.08, occurred on January 29, 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 179.47% to $31.86 now.
- The 52-week high stock price for AAUC is $32.08, representing a 0.69% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for AAUC is $11.40, indicating a -64.22% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $31.28 | $31.09 | $0.19 | 200,237.0 | +0.03% |
| Apr 02, 2026 | $31.21 | $30.87 | $0.34 | 193,923.0 | -0.06% |
| Apr 01, 2026 | $31.27 | $31.04 | $0.235 | 368,635.0 | +0.55% |
| Mar 31, 2026 | $31.04 | $30.86 | $0.18 | 220,888.0 | +0.39% |
| Mar 30, 2026 | $31.32 | $30.84 | $0.48 | 155,453.0 | -0.39% |
| Mar 27, 2026 | $31.07 | $30.84 | $0.235 | 195,206.0 | +0.19% |
| Mar 26, 2026 | $31.21 | $30.96 | $0.25 | 233,717.0 | -0.29% |
| Mar 25, 2026 | $31.50 | $31.04 | $0.465 | 258,807.0 | -0.22% |
| Mar 24, 2026 | $31.16 | $31.00 | $0.16 | 285,720.0 | +0.29% |
| Mar 23, 2026 | $31.21 | $30.80 | $0.41 | 332,452.0 | +1.47% |
| Mar 20, 2026 | $31.25 | $30.60 | $0.65 | 1,731,313.0 | -1.35% |
| Mar 19, 2026 | $31.18 | $30.20 | $0.98 | 556,122.0 | -0.51% |
| Mar 18, 2026 | $31.32 | $31.11 | $0.21 | 436,778.0 | -0.54% |
| Mar 17, 2026 | $31.44 | $31.23 | $0.2095 | 316,121.0 | +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 |
|---|---|---|---|---|---|
| Apr, 2026 | $31.86 | $30.87 | $0.99 | 3,816,550.0 | +2.64% |
| 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% |
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):