Get the Stockscreener App
23.62
1.75%
-0.42
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 September 04, 2026, is $23.62.
- 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 107.19% to $23.62 now.
- The 52-week high stock price for AAUC is $32.20, representing a 36.33% increase from the current share price, occurred on April 22, 2026.
- The 52-week low stock price for AAUC is $13.46, indicating a -43.01% decrease from the current share price, occurred on August 25, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $23.84 | $23.26 | $0.575 | 146,447.0 | -1.75% |
| Sep 03, 2026 | $24.44 | $23.85 | $0.59 | 328,917.0 | +1.22% |
| Sep 02, 2026 | $23.90 | $22.89 | $1.01 | 321,876.0 | +4.12% |
| Sep 01, 2026 | $23.41 | $22.59 | $0.82 | 333,346.0 | -3.18% |
| Aug 31, 2026 | $23.60 | $22.64 | $0.96 | 465,892.0 | +0.86% |
| Aug 28, 2026 | $24.33 | $23.18 | $1.14 | 284,131.0 | -3.11% |
| Aug 27, 2026 | $24.25 | $23.50 | $0.75 | 323,252.0 | +2.38% |
| Aug 26, 2026 | $23.73 | $23.14 | $0.59 | 328,855.0 | -1.01% |
| Aug 25, 2026 | $23.83 | $22.83 | $1.00 | 334,689.0 | +1.88% |
| Aug 24, 2026 | $23.98 | $23.08 | $0.90 | 656,256.0 | -0.98% |
| Aug 21, 2026 | $23.95 | $23.32 | $0.635 | 434,386.0 | +2.88% |
| Aug 20, 2026 | $23.41 | $22.68 | $0.73 | 710,563.0 | -1.38% |
| Aug 19, 2026 | $23.30 | $21.57 | $1.73 | 405,842.0 | +10.72% |
| Aug 18, 2026 | $22.27 | $20.82 | $1.45 | 595,623.0 | -6.17% |
| Aug 17, 2026 | $22.95 | $22.22 | $0.73 | 323,285.0 | -1.76% |
| Aug 14, 2026 | $23.26 | $22.69 | $0.5682 | 418,929.0 | -0.52% |
| Aug 13, 2026 | $22.98 | $22.27 | $0.71 | 394,163.0 | +1.64% |
| Aug 12, 2026 | $22.67 | $22.21 | $0.46 | 536,588.0 | +1.49% |
| Aug 11, 2026 | $22.66 | $22.02 | $0.645 | 396,867.0 | -0.14% |
| Aug 10, 2026 | $22.32 | $21.43 | $0.89 | 417,020.0 | +2.02% |
| Aug 07, 2026 | $22.66 | $21.07 | $1.59 | 1,378,948.0 | +5.37% |
| Aug 06, 2026 | $20.73 | $19.21 | $1.52 | 841,765.0 | +5.03% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $24.44 | $22.59 | $1.85 | 1,277,033.0 | +0.25% |
| 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% |
1.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):