5 DAY PERFORMANCE
+22.78%
1 MONTH PERFORMANCE
+15.23%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
+27.14%
YEAR-TO-DATE PERFORMANCE
+37.59%
1 YEAR PERFORMANCE
+126.64%
Allied Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $28.32 | $29.46 (4.03%) | $29.50 | $28.32 | 236.52 K | $3.69 B |
| 05/04/2026 | $28.96 | $28.29 (-2.31%) | $29.55 | $27.93 | 976.78 K | $3.55 B |
| 05/01/2026 | $29.99 | $29.14 (-2.83%) | $30.21 | $28.39 | 660.82 K | $3.65 B |
| 04/30/2026 | $30.62 | $29.90 (-2.35%) | $30.65 | $29.80 | 4.52 M | $3.75 B |
| 04/29/2026 | $30.13 | $30.32 (0.63%) | $30.87 | $30.13 | 454.50 K | $3.80 B |
| 04/28/2026 | $30.64 | $30.13 (-1.66%) | $30.85 | $30.07 | 1.07 M | $3.78 B |
| 04/27/2026 | $31.93 | $30.45 (-4.64%) | $32.05 | $29.00 | 788.50 K | $3.82 B |
| 04/24/2026 | $31.94 | $31.92 (-0.06%) | $31.95 | $31.84 | 213.50 K | $4.00 B |
| 04/23/2026 | $31.83 | $31.81 (-0.06%) | $31.95 | $31.78 | 4.13 M | $3.99 B |
| 04/22/2026 | $32.13 | $31.85 (-0.87%) | $32.20 | $31.85 | 477.56 K | $3.99 B |
| 04/21/2026 | $31.92 | $31.89 (-0.09%) | $31.98 | $31.87 | 431.14 K | $4.00 B |
| 04/20/2026 | $31.83 | $31.92 (0.28%) | $31.99 | $31.83 | 366.83 K | $4.00 B |
| 04/17/2026 | $31.96 | $31.87 (-0.28%) | $31.98 | $31.83 | 338.40 K | $3.99 B |
| 04/16/2026 | $31.99 | $31.91 (-0.25%) | $31.99 | $31.78 | 284.57 K | $4.00 B |
| 04/15/2026 | $31.65 | $31.86 (0.66%) | $31.86 | $31.65 | 1.05 M | $3.99 B |
| 04/14/2026 | $31.80 | $31.72 (-0.25%) | $31.80 | $31.63 | 326.25 K | $3.98 B |
| 04/13/2026 | $31.39 | $31.62 (0.73%) | $31.65 | $31.39 | 185.31 K | $3.96 B |
| 04/10/2026 | $31.53 | $31.53 (0%) | $31.65 | $31.48 | 321.50 K | $3.95 B |
| 04/09/2026 | $31.62 | $31.53 (-0.28%) | $31.62 | $31.52 | 279.10 K | $3.95 B |
| 04/08/2026 | $31.50 | $31.62 (0.38%) | $31.62 | $31.31 | 1.59 M | $3.96 B |
| 04/07/2026 | $31.30 | $31.34 (0.13%) | $31.34 | $31.11 | 531.72 K | $3.93 B |
| 04/06/2026 | $31.28 | $31.20 (-0.26%) | $31.28 | $31.09 | 361.80 K | $3.91 B |
| 04/02/2026 | $31.00 | $31.19 (0.61%) | $31.21 | $30.87 | 1.58 M | $3.91 B |
| 04/01/2026 | $31.20 | $31.21 (0.03%) | $31.28 | $31.04 | 450.91 K | $3.91 B |
| 03/31/2026 | $31.03 | $31.04 (0.03%) | $31.04 | $30.86 | 272.52 K | $3.89 B |
| 03/30/2026 | $31.32 | $30.92 (-1.28%) | $31.32 | $30.84 | 214.40 K | $3.88 B |
| 03/27/2026 | $30.95 | $31.04 (0.29%) | $31.08 | $30.84 | 196.90 K | $3.89 B |
| 03/26/2026 | $30.96 | $30.98 (0.06%) | $31.21 | $30.96 | 234.10 K | $3.88 B |
| 03/25/2026 | $31.50 | $31.07 (-1.37%) | $31.50 | $31.04 | 259.80 K | $3.89 B |
| 03/24/2026 | $31.13 | $31.14 (0.03%) | $31.16 | $31.00 | 301.00 K | $3.90 B |
| 03/23/2026 | $30.98 | $31.05 (0.23%) | $31.21 | $30.80 | 342.45 K | $3.89 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.
