5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-5.80%
3 MONTH PERFORMANCE
+10.26%
6 MONTH PERFORMANCE
-34.21%
YEAR-TO-DATE PERFORMANCE
-14.03%
1 YEAR PERFORMANCE
+12.72%
Allied Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $19.73 | $19.66 (-0.35%) | $20.15 | $19.12 | 388.12 K | $2.49 B |
| 10/28/2026 | $20.44 | $20.20 (-1.17%) | $20.44 | $19.76 | 325.40 K | $2.55 B |
| 10/27/2026 | $19.92 | $20.32 (2.01%) | $20.48 | $19.72 | 244.90 K | $2.57 B |
| 10/26/2026 | $19.88 | $19.89 (0.05%) | $20.10 | $19.20 | 299.30 K | $2.51 B |
| 10/23/2026 | $19.59 | $19.70 (0.56%) | $20.18 | $18.99 | 551.70 K | $2.49 B |
| 10/22/2026 | $20.09 | $19.83 (-1.29%) | $20.45 | $19.71 | 748.53 K | $2.51 B |
| 10/21/2026 | $20.82 | $20.63 (-0.91%) | $20.87 | $20.27 | 302.70 K | $2.61 B |
| 10/20/2026 | $20.75 | $20.70 (-0.24%) | $21.36 | $20.57 | 234.10 K | $2.62 B |
| 10/19/2026 | $20.90 | $20.85 (-0.24%) | $21.28 | $20.67 | 290.42 K | $2.64 B |
| 10/16/2026 | $20.50 | $20.92 (2.05%) | $21.18 | $20.42 | 383.78 K | $2.64 B |
| 10/15/2026 | $19.59 | $20.55 (4.9%) | $20.61 | $19.39 | 542.40 K | $2.60 B |
| 10/14/2026 | $19.94 | $19.35 (-2.96%) | $19.99 | $19.00 | 517.70 K | $2.45 B |
| 10/13/2026 | $20.29 | $20.32 (0.15%) | $21.00 | $20.08 | 561.90 K | $2.57 B |
| 10/12/2026 | $20.45 | $20.20 (-1.22%) | $20.56 | $19.92 | 157.40 K | $2.55 B |
| 10/09/2026 | $19.95 | $20.56 (3.06%) | $20.64 | $19.95 | 432.80 K | $2.60 B |
| 10/08/2026 | $19.52 | $19.63 (0.56%) | $19.86 | $19.41 | 238.22 K | $2.48 B |
| 10/07/2026 | $19.64 | $19.58 (-0.31%) | $19.86 | $19.02 | 815.63 K | $2.48 B |
| 10/06/2026 | $19.88 | $20.19 (1.56%) | $20.40 | $19.75 | 409.70 K | $2.55 B |
| 10/05/2026 | $20.10 | $19.78 (-1.59%) | $20.12 | $19.60 | 376.40 K | $2.50 B |
| 10/02/2026 | $20.56 | $20.10 (-2.24%) | $21.02 | $19.85 | 382.92 K | $2.54 B |
| 10/01/2026 | $20.85 | $20.29 (-2.69%) | $20.85 | $20.12 | 653.70 K | $2.56 B |
| 09/30/2026 | $21.43 | $20.88 (-2.57%) | $21.82 | $20.83 | 597.22 K | $2.64 B |
| 09/29/2026 | $21.15 | $21.32 (0.8%) | $21.57 | $20.99 | 258.43 K | $2.70 B |
| 09/28/2026 | $21.50 | $21.02 (-2.23%) | $21.62 | $21.01 | 284.14 K | $2.66 B |
| 09/25/2026 | $22.09 | $22.29 (0.91%) | $22.35 | $21.81 | 345.80 K | $2.82 B |
| 09/24/2026 | $22.08 | $22.05 (-0.14%) | $22.36 | $21.59 | 404.80 K | $2.79 B |
| 09/23/2026 | $22.38 | $22.38 (0%) | $22.49 | $22.01 | 290.50 K | $2.83 B |
| 09/22/2026 | $22.55 | $22.95 (1.77%) | $23.03 | $22.12 | 426.10 K | $2.90 B |
| 09/21/2026 | $22.89 | $22.38 (-2.23%) | $22.96 | $22.17 | 1.02 M | $2.83 B |
| 09/18/2026 | $22.00 | $22.91 (4.14%) | $23.09 | $21.83 | 1.25 M | $2.90 B |
| 09/17/2026 | $21.54 | $21.53 (-0.05%) | $21.84 | $21.32 | 336.21 K | $2.72 B |
| 09/16/2026 | $21.45 | $20.94 (-2.38%) | $21.45 | $20.70 | 478.94 K | $2.65 B |
| 09/15/2026 | $21.61 | $21.10 (-2.36%) | $21.73 | $20.75 | 470.91 K | $2.67 B |
| 09/14/2026 | $22.22 | $21.59 (-2.84%) | $22.29 | $21.47 | 357.70 K | $2.73 B |
| 09/11/2026 | $22.87 | $22.84 (-0.13%) | $23.16 | $22.74 | 135.25 K | $2.89 B |
| 09/10/2026 | $22.38 | $22.48 (0.45%) | $22.81 | $22.18 | 220.80 K | $2.84 B |
| 09/09/2026 | $23.32 | $22.99 (-1.42%) | $23.52 | $22.80 | 326.20 K | $2.91 B |
| 09/08/2026 | $23.62 | $22.90 (-3.05%) | $23.62 | $22.75 | 554.46 K | $2.89 B |
| 09/04/2026 | $23.51 | $23.62 (0.47%) | $23.84 | $23.26 | 167.54 K | $2.99 B |
| 09/03/2026 | $24.44 | $24.04 (-1.64%) | $24.44 | $23.85 | 602.63 K | $3.04 B |
| 09/02/2026 | $23.28 | $23.75 (2.02%) | $23.90 | $22.89 | 420.30 K | $3.00 B |
| 09/01/2026 | $22.85 | $22.81 (-0.18%) | $23.41 | $22.59 | 341.83 K | $2.88 B |
| 08/31/2026 | $23.36 | $23.56 (0.86%) | $23.60 | $22.64 | 504.71 K | $2.98 B |
| 08/28/2026 | $24.33 | $23.36 (-3.99%) | $24.33 | $23.19 | 286.33 K | $2.95 B |
| 08/27/2026 | $23.51 | $24.11 (2.55%) | $24.25 | $23.50 | 405.60 K | $3.05 B |
| 08/26/2026 | $23.29 | $23.55 (1.12%) | $23.73 | $23.14 | 381.20 K | $2.98 B |
| 08/25/2026 | $22.92 | $23.79 (3.8%) | $23.83 | $22.83 | 366.05 K | $3.01 B |
| 08/24/2026 | $23.54 | $23.35 (-0.81%) | $23.98 | $23.08 | 690.21 K | $2.95 B |
| 08/21/2026 | $23.61 | $23.58 (-0.13%) | $23.95 | $23.32 | 968.32 K | $2.98 B |
| 08/20/2026 | $23.03 | $22.92 (-0.48%) | $23.41 | $22.68 | 713.56 K | $2.90 B |
| 08/19/2026 | $21.57 | $23.24 (7.74%) | $23.30 | $21.57 | 491.82 K | $2.94 B |
| 08/18/2026 | $22.07 | $20.99 (-4.89%) | $22.27 | $20.82 | 916.61 K | $2.65 B |
| 08/17/2026 | $22.95 | $22.37 (-2.53%) | $22.95 | $22.22 | 478.73 K | $2.83 B |
| 08/14/2026 | $23.00 | $22.77 (-1%) | $23.26 | $22.69 | 555.40 K | $2.88 B |
| 08/13/2026 | $22.32 | $22.89 (2.55%) | $22.98 | $22.27 | 516.12 K | $2.89 B |
| 08/12/2026 | $22.60 | $22.52 (-0.35%) | $22.67 | $22.21 | 946.00 K | $2.85 B |
| 08/11/2026 | $22.22 | $22.19 (-0.14%) | $22.67 | $22.02 | 485.92 K | $2.81 B |
| 08/10/2026 | $21.50 | $22.22 (3.35%) | $22.32 | $21.43 | 459.82 K | $2.81 B |
| 08/07/2026 | $21.58 | $21.78 (0.93%) | $22.66 | $21.08 | 1.64 M | $2.75 B |
| 08/06/2026 | $19.32 | $20.67 (6.99%) | $20.73 | $19.21 | 851.25 K | $2.61 B |
| 08/05/2026 | $19.48 | $19.68 (1.03%) | $19.77 | $19.10 | 730.90 K | $2.49 B |
| 08/04/2026 | $19.41 | $18.82 (-3.04%) | $19.41 | $18.28 | 1.63 M | $2.36 B |
| 08/03/2026 | $18.15 | $19.10 (5.23%) | $19.37 | $18.06 | 799.04 K | $2.39 B |
| 07/31/2026 | $17.73 | $18.23 (2.82%) | $18.50 | $17.16 | 3.90 M | $2.29 B |
| 07/30/2026 | $17.22 | $17.84 (3.6%) | $17.84 | $17.22 | 927.90 K | $2.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
