Get the Stockscreener App
20.27
4.78%
0.925
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 October 15, 2026, is $20.27.
- 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 77.85% to $20.27 now.
- The 52-week high stock price for AAUC is $32.20, representing a 58.82% increase from the current share price, occurred on April 22, 2026.
- The 52-week low stock price for AAUC is $14.60, indicating a -27.99% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Allied Gold Corp (AAUC) stock in the beginning of 2025 was $14.26. The stock closed the year at $22.88, a gain of over 60.45% for the year.
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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $20.27 | $19.39 | $0.885 | 296,193.0 | +4.57% |
| Oct 14, 2026 | $19.99 | $19.00 | $0.99 | 517,682.0 | -4.77% |
| Oct 13, 2026 | $21.00 | $20.08 | $0.92 | 561,887.0 | +0.59% |
| Oct 12, 2026 | $20.56 | $19.91 | $0.645 | 157,400.0 | -1.75% |
| Oct 09, 2026 | $20.64 | $19.95 | $0.69 | 432,766.0 | +4.74% |
| Oct 08, 2026 | $19.86 | $19.41 | $0.45 | 238,222.0 | +0.26% |
| Oct 07, 2026 | $19.86 | $19.02 | $0.8399 | 815,634.0 | -3.02% |
| Oct 06, 2026 | $20.40 | $19.75 | $0.65 | 409,692.0 | +2.07% |
| Oct 05, 2026 | $20.12 | $19.60 | $0.52 | 376,376.0 | -1.59% |
| Oct 02, 2026 | $21.02 | $19.85 | $1.17 | 382,921.0 | -0.94% |
| Oct 01, 2026 | $20.85 | $20.12 | $0.7299 | 653,663.0 | -2.83% |
| Sep 30, 2026 | $21.82 | $20.83 | $0.99 | 597,225.0 | -2.06% |
| Sep 29, 2026 | $21.57 | $20.99 | $0.58 | 217,477.0 | +1.43% |
| Sep 28, 2026 | $21.62 | $21.01 | $0.61 | 284,136.0 | -5.70% |
| Sep 25, 2026 | $22.35 | $21.81 | $0.54 | 345,797.0 | +1.09% |
| Sep 24, 2026 | $22.36 | $21.59 | $0.77 | 353,239.0 | -1.47% |
| Sep 23, 2026 | $22.49 | $22.01 | $0.48 | 290,489.0 | -2.48% |
| Sep 22, 2026 | $23.03 | $22.12 | $0.91 | 426,086.0 | +2.55% |
| Sep 21, 2026 | $22.96 | $22.17 | $0.79 | 923,764.0 | -2.31% |
| Sep 18, 2026 | $23.09 | $21.82 | $1.27 | 1,101,818.0 | +6.41% |
| Sep 17, 2026 | $21.84 | $21.32 | $0.52 | 287,286.0 | +2.82% |
| Sep 16, 2026 | $21.45 | $20.70 | $0.755 | 399,154.0 | -0.76% |
| Sep 15, 2026 | $21.73 | $20.75 | $0.98 | 315,677.0 | -2.27% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $21.02 | $19.00 | $2.02 | 4,842,436.0 | -3.09% |
| Sep, 2026 | $24.44 | $20.70 | $3.75 | 7,727,939.0 | -11.38% |
| Aug, 2026 | $24.33 | $18.06 | $6.27 | 11,985,536.0 | +28.95% |
| Jul, 2026 | $24.93 | $16.93 | $8.00 | 11,322,542.0 | -23.17% |
| Jun, 2026 | $27.23 | $22.31 | $4.92 | 4,279,816.0 | -9.13% |
| May, 2026 | $30.26 | $24.90 | $5.36 | 8,737,216.0 | -12.47% |
| 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% |
2.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):