MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAUC — Allied Gold Corporation
NYSEAllied Gold Corporation
$20.29
-0.59(-2.83%)
- O
- 20.85
- H
- 20.85
- L
- 20.12
- V
- 558.92K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$20.29
Period Return+72.09%
Period High$32.20
Period Low$11.20
Avg Daily Volume504.9K
Total Trading Days365
AAUC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $20.85 | $20.85 | $20.12 | $20.29 | $-0.59 | -2.83% | 558,916 | $20.39 | $20.12 $20.85 |
| Sep 30, 2026 | $21.43 | $21.82 | $20.83 | $20.88 | $-0.44 | -2.06% | 597,225 | $20.99 | $20.83 $21.82 |
| Sep 29, 2026 | $21.15 | $21.57 | $20.99 | $21.32 | +$0.30 | +1.43% | 258,433 | $21.35 | $20.99 $21.57 |
| Sep 28, 2026 | $21.50 | $21.62 | $21.01 | $21.02 | $-1.27 | -5.70% | 284,136 | $21.18 | $21.01 $21.62 |
| Sep 25, 2026 | $22.09 | $22.35 | $21.81 | $22.29 | +$0.24 | +1.09% | 345,797 | $22.26 | $21.81 $22.35 |
| Sep 24, 2026 | $22.08 | $22.36 | $21.59 | $22.05 | $-0.33 | -1.47% | 404,752 | $22.02 | $21.59 $22.36 |
| Sep 23, 2026 | $22.38 | $22.49 | $22.01 | $22.38 | $-0.57 | -2.48% | 290,489 | $22.29 | $22.01 $22.49 |
| Sep 22, 2026 | $22.55 | $23.03 | $22.12 | $22.95 | +$0.57 | +2.55% | 426,086 | $22.72 | $22.12 $23.03 |
| Sep 21, 2026 | $22.89 | $22.96 | $22.17 | $22.38 | $-0.53 | -2.31% | 1,019,276 | $22.65 | $22.17 $22.96 |
| Sep 18, 2026 | $22.00 | $23.09 | $21.83 | $22.91 | +$1.38 | +6.41% | 1,251,655 | $22.81 | $21.83 $23.09 |
| Sep 17, 2026 | $21.54 | $21.84 | $21.32 | $21.53 | +$0.59 | +2.82% | 336,207 | $21.58 | $21.32 $21.84 |
| Sep 16, 2026 | $21.45 | $21.45 | $20.70 | $20.94 | $-0.16 | -0.76% | 478,940 | $21.00 | $20.70 $21.45 |
| Sep 15, 2026 | $21.61 | $21.73 | $20.75 | $21.10 | $-0.49 | -2.27% | 315,674 | $21.04 | $20.75 $21.73 |
| Sep 14, 2026 | $22.22 | $22.29 | $21.47 | $21.59 | $-1.25 | -5.47% | 280,334 | $21.79 | $21.47 $22.29 |
| Sep 11, 2026 | $22.87 | $23.16 | $22.74 | $22.84 | +$0.36 | +1.60% | 135,250 | $22.86 | $22.74 $23.16 |
| Sep 10, 2026 | $22.38 | $22.81 | $22.18 | $22.48 | $-0.51 | -2.22% | 220,752 | $22.55 | $22.18 $22.81 |
| Sep 9, 2026 | $23.32 | $23.52 | $22.80 | $22.99 | +$0.09 | +0.39% | 326,202 | $22.97 | $22.80 $23.52 |
| Sep 8, 2026 | $23.62 | $23.62 | $22.75 | $22.90 | $-0.72 | -3.05% | 554,461 | $22.99 | $22.75 $23.62 |
| Sep 4, 2026 | $23.51 | $23.84 | $23.26 | $23.62 | $-0.42 | -1.75% | 167,544 | $23.60 | $23.26 $23.84 |
| Sep 3, 2026 | $24.44 | $24.44 | $23.85 | $24.04 | +$0.29 | +1.22% | 602,628 | $24.04 | $23.85 $24.44 |
| Sep 2, 2026 | $23.28 | $23.90 | $22.89 | $23.75 | +$0.94 | +4.12% | 321,774 | $23.60 | $22.89 $23.90 |
| Sep 1, 2026 | $22.85 | $23.41 | $22.59 | $22.81 | $-0.75 | -3.18% | 341,826 | $22.94 | $22.59 $23.41 |
| Aug 31, 2026 | $23.36 | $23.60 | $22.64 | $23.56 | +$0.20 | +0.86% | 504,708 | $23.23 | $22.64 $23.60 |
| Aug 28, 2026 | $24.33 | $24.33 | $23.19 | $23.36 | $-0.75 | -3.11% | 286,331 | $23.52 | $23.19 $24.33 |
| Aug 27, 2026 | $23.51 | $24.25 | $23.50 | $24.11 | +$0.56 | +2.38% | 405,596 | $24.01 | $23.50 $24.25 |
| Aug 26, 2026 | $23.29 | $23.73 | $23.14 | $23.55 | $-0.24 | -1.01% | 381,196 | $23.46 | $23.14 $23.73 |
| Aug 25, 2026 | $22.92 | $23.83 | $22.83 | $23.79 | +$0.44 | +1.88% | 366,050 | $23.51 | $22.83 $23.83 |
| Aug 24, 2026 | $23.54 | $23.98 | $23.08 | $23.35 | $-0.23 | -0.98% | 690,206 | $23.46 | $23.08 $23.98 |
| Aug 21, 2026 | $23.61 | $23.95 | $23.32 | $23.58 | +$0.66 | +2.88% | 968,324 | $23.52 | $23.32 $23.95 |
| Aug 20, 2026 | $23.03 | $23.41 | $22.68 | $22.92 | $-0.32 | -1.38% | 710,561 | $23.06 | $22.68 $23.41 |