5 DAY PERFORMANCE
+72.68%
1 MONTH PERFORMANCE
+30.84%
3 MONTH PERFORMANCE
+5.04%
6 MONTH PERFORMANCE
+0.93%
YEAR-TO-DATE PERFORMANCE
+37.59%
1 YEAR PERFORMANCE
+129.95%
Allied Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $19.32 | $20.67 (6.99%) | $20.73 | $19.21 | 840.55 K | $2.51 B |
| 08/05/2026 | $19.48 | $19.68 (1.03%) | $19.77 | $19.10 | 730.86 K | $2.47 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 |
| 07/29/2026 | $17.25 | $17.03 (-1.28%) | $17.99 | $16.93 | 3.19 M | $2.13 B |
| 07/28/2026 | $20.63 | $20.84 (1.02%) | $21.85 | $20.40 | 1.24 M | $2.61 B |
| 07/27/2026 | $21.10 | $20.85 (-1.18%) | $21.16 | $20.45 | 241.32 K | $2.61 B |
| 07/24/2026 | $21.20 | $20.86 (-1.6%) | $21.59 | $20.76 | 484.85 K | $2.61 B |
| 07/23/2026 | $21.14 | $21.22 (0.38%) | $21.55 | $21.04 | 259.72 K | $2.66 B |
| 07/22/2026 | $21.43 | $21.69 (1.21%) | $22.01 | $21.35 | 395.90 K | $2.72 B |
| 07/21/2026 | $20.79 | $21.04 (1.2%) | $21.21 | $20.15 | 1.23 M | $2.64 B |
| 07/20/2026 | $20.71 | $20.41 (-1.45%) | $20.99 | $20.30 | 849.30 K | $2.56 B |
| 07/17/2026 | $20.75 | $20.82 (0.34%) | $21.19 | $20.12 | 889.41 K | $2.61 B |
| 07/16/2026 | $21.59 | $20.96 (-2.92%) | $21.99 | $20.76 | 559.30 K | $2.63 B |
| 07/15/2026 | $22.54 | $21.88 (-2.93%) | $22.58 | $21.25 | 743.04 K | $2.74 B |
| 07/14/2026 | $22.99 | $22.60 (-1.7%) | $23.14 | $22.37 | 685.01 K | $2.83 B |
| 07/13/2026 | $23.00 | $22.46 (-2.35%) | $23.42 | $22.43 | 220.41 K | $2.82 B |
| 07/10/2026 | $23.11 | $23.34 (1%) | $23.80 | $23.06 | 683.34 K | $2.93 B |
| 07/09/2026 | $23.02 | $23.16 (0.61%) | $23.58 | $22.85 | 495.51 K | $2.90 B |
| 07/08/2026 | $23.15 | $22.66 (-2.12%) | $23.28 | $22.50 | 165.71 K | $2.84 B |
| 07/07/2026 | $23.87 | $23.56 (-1.3%) | $24.06 | $23.39 | 103.60 K | $2.95 B |
| 07/06/2026 | $24.84 | $24.06 (-3.14%) | $24.87 | $23.76 | 268.57 K | $3.02 B |
| 07/02/2026 | $24.43 | $24.60 (0.7%) | $24.93 | $23.94 | 563.33 K | $3.08 B |
| 07/01/2026 | $23.81 | $23.71 (-0.42%) | $24.48 | $23.43 | 88.90 K | $2.97 B |
| 06/30/2026 | $23.30 | $23.78 (2.06%) | $24.09 | $22.96 | 1.30 M | $2.98 B |
| 06/29/2026 | $22.88 | $23.40 (2.27%) | $23.60 | $22.51 | 190.90 K | $2.93 B |
| 06/26/2026 | $22.75 | $23.07 (1.41%) | $23.12 | $22.47 | 738.71 K | $2.89 B |
| 06/25/2026 | $23.30 | $22.85 (-1.93%) | $23.36 | $22.31 | 795.14 K | $2.86 B |
| 06/24/2026 | $23.99 | $23.01 (-4.09%) | $24.38 | $22.60 | 274.90 K | $2.88 B |
| 06/23/2026 | $25.61 | $24.70 (-3.55%) | $25.61 | $24.51 | 1.29 M | $3.10 B |
| 06/22/2026 | $25.61 | $25.81 (0.78%) | $25.90 | $25.21 | 194.11 K | $3.24 B |
| 06/18/2026 | $25.60 | $25.64 (0.16%) | $26.28 | $25.47 | 237.94 K | $3.21 B |
| 06/17/2026 | $26.85 | $25.58 (-4.73%) | $27.02 | $25.38 | 460.70 K | $3.21 B |
| 06/16/2026 | $26.56 | $26.93 (1.39%) | $27.23 | $26.35 | 175.33 K | $3.38 B |
| 06/15/2026 | $25.57 | $26.38 (3.17%) | $26.57 | $25.57 | 301.54 K | $3.31 B |
| 06/12/2026 | $25.31 | $25.26 (-0.2%) | $25.33 | $24.73 | 1.13 M | $3.17 B |
| 06/11/2026 | $24.79 | $25.15 (1.45%) | $25.36 | $24.38 | 1.92 M | $3.15 B |
| 06/10/2026 | $25.18 | $25.06 (-0.48%) | $25.56 | $24.72 | 355.19 K | $3.14 B |
| 06/09/2026 | $25.93 | $25.49 (-1.7%) | $25.99 | $25.22 | 235.20 K | $3.20 B |
| 06/08/2026 | $25.61 | $25.66 (0.2%) | $26.14 | $25.50 | 151.20 K | $3.22 B |
| 06/05/2026 | $26.13 | $25.50 (-2.41%) | $26.36 | $25.50 | 220.80 K | $3.20 B |
| 06/04/2026 | $26.22 | $26.37 (0.57%) | $26.64 | $25.94 | 203.50 K | $3.31 B |
| 06/03/2026 | $25.82 | $26.11 (1.12%) | $26.49 | $25.63 | 833.75 K | $3.27 B |
| 06/02/2026 | $25.55 | $25.78 (0.9%) | $25.95 | $25.20 | 217.31 K | $3.23 B |
| 06/01/2026 | $25.83 | $25.55 (-1.08%) | $26.31 | $24.87 | 485.40 K | $3.20 B |
| 05/29/2026 | $27.00 | $26.17 (-3.07%) | $27.68 | $25.08 | 1.97 M | $3.28 B |
| 05/28/2026 | $27.01 | $27.18 (0.63%) | $27.60 | $26.77 | 208.34 K | $3.41 B |
| 05/27/2026 | $27.33 | $27.19 (-0.51%) | $27.53 | $27.19 | 256.23 K | $3.41 B |
| 05/26/2026 | $27.50 | $27.62 (0.44%) | $27.76 | $27.37 | 794.70 K | $3.46 B |
| 05/22/2026 | $26.48 | $27.32 (3.17%) | $27.39 | $26.31 | 2.85 M | $3.42 B |
| 05/21/2026 | $26.11 | $26.55 (1.69%) | $26.76 | $26.11 | 302.10 K | $3.33 B |
| 05/20/2026 | $27.72 | $26.40 (-4.76%) | $27.95 | $24.90 | 596.30 K | $3.31 B |
| 05/19/2026 | $27.61 | $27.68 (0.25%) | $28.20 | $27.48 | 379.62 K | $3.47 B |
| 05/18/2026 | $28.25 | $27.80 (-1.59%) | $28.53 | $27.80 | 168.50 K | $3.48 B |
| 05/15/2026 | $28.90 | $28.21 (-2.39%) | $29.15 | $28.21 | 364.20 K | $3.54 B |
| 05/14/2026 | $29.39 | $29.33 (-0.2%) | $29.40 | $29.20 | 209.10 K | $3.68 B |
| 05/13/2026 | $29.79 | $29.51 (-0.94%) | $29.79 | $29.22 | 263.40 K | $3.70 B |
| 05/12/2026 | $29.76 | $29.87 (0.37%) | $29.96 | $29.46 | 331.82 K | $3.74 B |
| 05/11/2026 | $29.72 | $29.94 (0.74%) | $29.94 | $29.41 | 1.21 M | $3.75 B |
| 05/08/2026 | $29.45 | $29.59 (0.48%) | $29.59 | $29.00 | 244.90 K | $3.71 B |
| 05/07/2026 | $29.97 | $29.16 (-2.7%) | $30.26 | $29.02 | 1.52 M | $3.66 B |
| 05/06/2026 | $29.64 | $29.97 (1.11%) | $30.25 | $29.51 | 365.80 K | $3.76 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.
