5 DAY PERFORMANCE
+50.33%
1 MONTH PERFORMANCE
+33.50%
3 MONTH PERFORMANCE
+22.78%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+37.59%
1 YEAR PERFORMANCE
+99.24%
Allied Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $20.69 | 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 |
| 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 |
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.
