5 DAY PERFORMANCE
+5.64%
1 MONTH PERFORMANCE
+39.89%
3 MONTH PERFORMANCE
+46.47%
6 MONTH PERFORMANCE
+50.10%
YEAR-TO-DATE PERFORMANCE
+231.03%
1 YEAR PERFORMANCE
+215.18%
Allied Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $23.20 | $23.06 (-0.6%) | $23.45 | $22.89 | 372.70 K | $2.63 B |
| 12/12/2025 | $22.90 | $22.97 (0.31%) | $23.48 | $22.56 | 1.14 M | $2.62 B |
| 12/11/2025 | $21.87 | $22.61 (3.38%) | $22.68 | $21.70 | 819.65 K | $2.58 B |
| 12/10/2025 | $21.87 | $21.81 (-0.27%) | $21.87 | $21.03 | 1.14 M | $2.48 B |
| 12/09/2025 | $21.59 | $22.00 (1.9%) | $22.31 | $21.53 | 648.60 K | $2.51 B |
| 12/08/2025 | $22.40 | $21.63 (-3.44%) | $22.56 | $21.55 | 499.06 K | $2.46 B |
| 12/05/2025 | $22.51 | $22.22 (-1.29%) | $23.00 | $22.05 | 683.53 K | $2.53 B |
| 12/04/2025 | $22.04 | $22.02 (-0.09%) | $22.40 | $21.85 | 640.04 K | $2.51 B |
| 12/03/2025 | $21.71 | $21.93 (1.01%) | $22.70 | $21.45 | 1.07 M | $2.50 B |
| 12/02/2025 | $21.00 | $20.99 (-0.05%) | $21.24 | $20.39 | 622.73 K | $2.39 B |
| 12/01/2025 | $21.85 | $21.15 (-3.2%) | $21.86 | $20.39 | 848.00 K | $2.41 B |
| 11/28/2025 | $20.00 | $21.11 (5.55%) | $21.51 | $19.97 | 1.20 M | $2.40 B |
| 11/26/2025 | $17.66 | $19.21 (8.78%) | $19.27 | $17.66 | 427.91 K | $2.19 B |
| 11/25/2025 | $17.30 | $17.47 (0.98%) | $17.53 | $16.95 | 684.76 K | $1.99 B |
| 11/24/2025 | $16.37 | $16.96 (3.6%) | $16.96 | $16.37 | 275.05 K | $1.93 B |
| 11/21/2025 | $15.85 | $16.26 (2.59%) | $16.34 | $15.62 | 333.90 K | $1.85 B |
| 11/20/2025 | $16.92 | $16.04 (-5.2%) | $17.29 | $15.98 | 630.70 K | $1.83 B |
| 11/19/2025 | $17.09 | $16.72 (-2.17%) | $17.27 | $16.46 | 231.20 K | $1.90 B |
| 11/18/2025 | $17.12 | $16.77 (-2.04%) | $17.12 | $16.36 | 305.11 K | $1.91 B |
| 11/17/2025 | $16.45 | $16.54 (0.55%) | $16.92 | $16.33 | 749.14 K | $1.88 B |
| 11/14/2025 | $15.99 | $16.47 (3%) | $16.57 | $15.64 | 543.70 K | $1.88 B |
| 11/13/2025 | $16.93 | $16.75 (-1.06%) | $17.84 | $16.68 | 1.13 M | $1.91 B |
| 11/12/2025 | $16.50 | $16.83 (2%) | $17.15 | $16.36 | 515.42 K | $1.92 B |
| 11/11/2025 | $16.73 | $16.50 (-1.37%) | $16.73 | $16.17 | 273.80 K | $1.88 B |
| 11/10/2025 | $16.29 | $16.41 (0.74%) | $16.71 | $16.17 | 334.13 K | $1.87 B |
| 11/07/2025 | $14.86 | $15.45 (3.97%) | $15.45 | $14.86 | 249.80 K | $1.76 B |
| 11/06/2025 | $15.40 | $14.82 (-3.77%) | $16.13 | $14.81 | 426.41 K | $1.69 B |
| 11/05/2025 | $14.92 | $15.07 (1.01%) | $15.30 | $14.87 | 328.42 K | $1.72 B |
| 11/04/2025 | $15.22 | $14.66 (-3.68%) | $15.37 | $14.60 | 872.73 K | $1.67 B |
| 11/03/2025 | $15.33 | $15.52 (1.24%) | $15.80 | $14.93 | 789.60 K | $1.77 B |
| 10/31/2025 | $17.39 | $15.22 (-12.48%) | $17.58 | $14.89 | 1.03 M | $1.73 B |
| 10/30/2025 | $17.36 | $17.45 (0.52%) | $17.92 | $17.10 | 340.74 K | $1.99 B |
| 10/29/2025 | $17.75 | $17.30 (-2.54%) | $17.75 | $17.13 | 269.10 K | $1.97 B |
| 10/28/2025 | $17.06 | $17.26 (1.17%) | $17.60 | $16.95 | 146.00 K | $1.97 B |
| 10/27/2025 | $17.75 | $17.51 (-1.35%) | $18.08 | $16.90 | 677.84 K | $1.99 B |
| 10/24/2025 | $17.50 | $18.11 (3.49%) | $18.12 | $17.50 | 138.78 K | $2.06 B |
| 10/23/2025 | $17.94 | $17.67 (-1.51%) | $18.02 | $17.64 | 165.30 K | $2.01 B |
| 10/22/2025 | $16.71 | $17.61 (5.39%) | $17.80 | $16.60 | 318.14 K | $2.01 B |
| 10/21/2025 | $18.06 | $17.26 (-4.43%) | $18.23 | $16.79 | 341.50 K | $1.97 B |
| 10/20/2025 | $18.71 | $19.12 (2.19%) | $19.23 | $18.11 | 627.44 K | $2.18 B |
| 10/17/2025 | $19.10 | $18.18 (-4.82%) | $19.10 | $17.69 | 855.50 K | $2.07 B |
| 10/16/2025 | $19.80 | $19.30 (-2.53%) | $20.20 | $18.91 | 836.10 K | $2.20 B |
| 10/15/2025 | $19.36 | $20.49 (5.84%) | $20.49 | $19.36 | 508.10 K | $2.33 B |
| 10/14/2025 | $18.59 | $18.96 (1.99%) | $19.24 | $18.30 | 255.22 K | $2.16 B |
| 10/13/2025 | $18.75 | $18.86 (0.59%) | $19.18 | $18.31 | 125.28 K | $2.15 B |
| 10/10/2025 | $17.99 | $17.74 (-1.39%) | $18.14 | $17.58 | 158.58 K | $2.02 B |
| 10/09/2025 | $18.95 | $17.70 (-6.6%) | $18.95 | $17.60 | 275.80 K | $2.02 B |
| 10/08/2025 | $19.00 | $18.86 (-0.74%) | $19.00 | $18.42 | 278.73 K | $2.15 B |
| 10/07/2025 | $17.97 | $18.35 (2.11%) | $18.43 | $17.92 | 167.53 K | $2.09 B |
| 10/06/2025 | $18.06 | $18.03 (-0.17%) | $18.51 | $17.96 | 193.90 K | $2.05 B |
| 10/03/2025 | $18.39 | $18.21 (-0.98%) | $18.44 | $17.85 | 768.98 K | $2.07 B |
| 10/02/2025 | $17.79 | $18.39 (3.37%) | $18.80 | $17.25 | 470.80 K | $2.09 B |
| 10/01/2025 | $17.63 | $17.59 (-0.23%) | $18.00 | $17.54 | 126.63 K | $2.00 B |
| 09/30/2025 | $17.30 | $17.51 (1.21%) | $17.80 | $17.30 | 92.00 K | $1.99 B |
| 09/29/2025 | $17.46 | $17.51 (0.29%) | $17.68 | $17.09 | 175.40 K | $1.99 B |
| 09/26/2025 | $16.95 | $17.06 (0.65%) | $17.17 | $16.73 | 63.10 K | $1.94 B |
| 09/25/2025 | $16.93 | $16.89 (-0.24%) | $17.07 | $16.55 | 121.51 K | $1.92 B |
| 09/24/2025 | $17.23 | $16.91 (-1.86%) | $17.50 | $16.72 | 148.21 K | $1.93 B |
| 09/23/2025 | $17.01 | $17.19 (1.06%) | $17.29 | $16.86 | 194.16 K | $1.96 B |
| 09/22/2025 | $15.92 | $16.65 (4.59%) | $16.66 | $15.80 | 154.13 K | $1.90 B |
| 09/19/2025 | $15.54 | $15.80 (1.67%) | $16.00 | $15.50 | 538.80 K | $1.80 B |
| 09/18/2025 | $15.11 | $15.43 (2.12%) | $15.60 | $14.68 | 141.10 K | $1.76 B |
| 09/17/2025 | $15.01 | $15.07 (0.4%) | $15.48 | $14.84 | 131.70 K | $1.72 B |
| 09/16/2025 | $15.84 | $15.10 (-4.67%) | $16.00 | $15.08 | 139.72 K | $1.72 B |
| 09/15/2025 | $15.56 | $15.73 (1.09%) | $15.79 | $15.48 | 161.89 K | $1.79 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.
