Get the Stockscreener App
22.97
1.59%
0.36
After Hours:
22.97
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 December 12, 2025, is $22.97.
- Allied Gold Corp all-time high stock price is $23.00, occurred on December 05, 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 101.49% to $22.97 now.
- The 52-week high stock price for AAUC is $23.00, representing a 0.13% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for AAUC is $11.40, indicating a -50.37% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $23.48 | $22.56 | $0.92 | 1,108,468.0 | +1.59% |
| Dec 11, 2025 | $22.68 | $21.70 | $0.98 | 522,252.0 | +3.67% |
| Dec 10, 2025 | $21.87 | $21.03 | $0.84 | 614,134.0 | -0.86% |
| Dec 09, 2025 | $22.31 | $21.53 | $0.78 | 648,573.0 | +1.71% |
| Dec 08, 2025 | $22.55 | $21.55 | $1.00 | 498,849.0 | -2.66% |
| Dec 05, 2025 | $23.00 | $22.05 | $0.95 | 682,173.0 | +0.91% |
| Dec 04, 2025 | $22.40 | $21.85 | $0.55 | 639,736.0 | +0.41% |
| Dec 03, 2025 | $22.70 | $21.45 | $1.25 | 1,073,438.0 | +4.48% |
| Dec 02, 2025 | $21.23 | $20.39 | $0.845 | 622,087.0 | -0.76% |
| Dec 01, 2025 | $21.86 | $20.39 | $1.47 | 847,889.0 | +0.19% |
| Nov 28, 2025 | $21.51 | $19.97 | $1.54 | 1,197,950.0 | +9.89% |
| Nov 26, 2025 | $19.27 | $17.66 | $1.61 | 417,513.0 | +9.96% |
| Nov 25, 2025 | $17.53 | $16.95 | $0.58 | 678,701.0 | +3.01% |
| Nov 24, 2025 | $16.96 | $16.37 | $0.59 | 275,029.0 | +4.31% |
| Nov 21, 2025 | $16.34 | $15.62 | $0.72 | 333,894.0 | +1.37% |
| Nov 20, 2025 | $17.29 | $15.98 | $1.31 | 627,063.0 | -4.07% |
| Nov 19, 2025 | $17.27 | $16.46 | $0.81 | 228,746.0 | -0.30% |
| Nov 18, 2025 | $17.12 | $16.36 | $0.765 | 305,109.0 | +1.39% |
| Nov 17, 2025 | $16.92 | $16.33 | $0.59 | 734,790.0 | +0.43% |
| Nov 14, 2025 | $16.57 | $15.64 | $0.925 | 516,910.0 | -1.67% |
| Nov 13, 2025 | $17.84 | $16.68 | $1.16 | 1,125,833.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $23.48 | $20.39 | $3.09 | 8,366,067.0 | +8.81% |
| 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% |
0.11%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):