Get the Stockscreener App
27.32
2.90%
0.77
After Hours:
27.32
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 22, 2026, is $27.32.
- 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 139.65% to $27.32 now.
- The 52-week high stock price for AAUC is $32.20, representing a 17.86% increase from the current share price, occurred on April 22, 2026.
- The 52-week low stock price for AAUC is $11.40, indicating a -58.27% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $27.39 | $26.31 | $1.08 | 228,349.0 | +2.90% |
| May 21, 2026 | $26.76 | $26.11 | $0.65 | 300,444.0 | +0.57% |
| May 20, 2026 | $27.95 | $24.90 | $3.05 | 595,106.0 | -4.62% |
| May 19, 2026 | $28.20 | $27.48 | $0.72 | 299,472.0 | -0.43% |
| May 18, 2026 | $28.52 | $27.80 | $0.725 | 165,982.0 | -1.45% |
| May 15, 2026 | $29.15 | $28.21 | $0.94 | 238,165.0 | -3.82% |
| May 14, 2026 | $29.40 | $29.20 | $0.20 | 192,167.0 | -0.61% |
| May 13, 2026 | $29.79 | $29.22 | $0.57 | 148,254.0 | -1.21% |
| May 12, 2026 | $29.96 | $29.46 | $0.50 | 302,216.0 | -0.23% |
| May 11, 2026 | $29.94 | $29.41 | $0.53 | 214,342.0 | +1.18% |
| May 08, 2026 | $29.59 | $29.00 | $0.59 | 192,287.0 | +1.47% |
| May 07, 2026 | $30.26 | $29.02 | $1.24 | 1,410,365.0 | -2.70% |
| May 06, 2026 | $30.25 | $29.51 | $0.735 | 255,527.0 | +1.73% |
| 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% |
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 | $30.26 | $24.90 | $5.36 | 6,506,155.0 | -8.63% |
| 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% |
0.92%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):