Get the Stockscreener App
31.45
0.16%
0.05
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 March 04, 2026, is $31.45.
- 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 175.88% to $31.45 now.
- The 52-week high stock price for AAUC is $32.08, representing a 2.00% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for AAUC is $11.40, indicating a -63.75% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $31.65 | $31.35 | $0.30 | 158,289.0 | +0.16% |
| Mar 03, 2026 | $31.57 | $30.99 | $0.58 | 244,018.0 | -0.29% |
| Mar 02, 2026 | $31.70 | $31.36 | $0.34 | 330,998.0 | -0.47% |
| Feb 27, 2026 | $31.66 | $31.45 | $0.21 | 401,747.0 | +0.73% |
| Feb 26, 2026 | $31.55 | $31.39 | $0.16 | 277,237.0 | -0.38% |
| Feb 25, 2026 | $31.60 | $31.34 | $0.2571 | 324,703.0 | +0.54% |
| Feb 24, 2026 | $31.41 | $31.02 | $0.39 | 263,804.0 | +0.29% |
| Feb 23, 2026 | $31.41 | $31.24 | $0.17 | 432,696.0 | -0.19% |
| Feb 20, 2026 | $31.45 | $31.23 | $0.22 | 238,276.0 | +0.10% |
| Feb 19, 2026 | $31.38 | $31.16 | $0.22 | 1,934,890.0 | +0.26% |
| Feb 18, 2026 | $31.50 | $31.21 | $0.29 | 249,077.0 | -0.35% |
| Feb 17, 2026 | $31.36 | $31.10 | $0.26 | 452,000.0 | -0.44% |
| Feb 13, 2026 | $31.56 | $31.29 | $0.27 | 407,212.0 | +0.58% |
| Feb 12, 2026 | $31.60 | $31.18 | $0.42 | 429,290.0 | -0.89% |
| Feb 11, 2026 | $31.80 | $31.44 | $0.36 | 416,504.0 | +0.13% |
| Feb 10, 2026 | $31.76 | $31.50 | $0.26 | 773,408.0 | -0.38% |
| Feb 09, 2026 | $31.68 | $31.39 | $0.29 | 705,882.0 | +1.47% |
| Feb 06, 2026 | $31.61 | $31.12 | $0.49 | 811,242.0 | +0.35% |
| Feb 05, 2026 | $31.51 | $31.04 | $0.475 | 928,160.0 | -1.43% |
| Feb 04, 2026 | $31.80 | $31.22 | $0.58 | 641,871.0 | -0.25% |
| Feb 03, 2026 | $31.80 | $31.19 | $0.61 | 373,993.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $31.70 | $30.99 | $0.71 | 891,594.0 | -0.60% |
| 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% |
0.07%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):