5 DAY PERFORMANCE
+8.03%
1 MONTH PERFORMANCE
+0.90%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
+112.42%
YEAR-TO-DATE PERFORMANCE
+37.59%
1 YEAR PERFORMANCE
+146.52%
Allied Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.64 | $29.97 (1.11%) | $30.25 | $29.51 | 63.90 K | $3.46 B |
| 05/05/2026 | $28.32 | $29.46 (4.03%) | $29.50 | $28.32 | 236.52 K | $3.39 B |
| 05/04/2026 | $28.96 | $28.29 (-2.31%) | $29.55 | $27.93 | 976.78 K | $3.26 B |
| 05/01/2026 | $29.99 | $29.14 (-2.83%) | $30.21 | $28.39 | 660.82 K | $3.36 B |
| 04/30/2026 | $30.62 | $29.90 (-2.35%) | $30.65 | $29.80 | 4.52 M | $3.44 B |
| 04/29/2026 | $30.13 | $30.32 (0.63%) | $30.87 | $30.13 | 454.50 K | $3.49 B |
| 04/28/2026 | $30.64 | $30.13 (-1.66%) | $30.85 | $30.07 | 1.07 M | $3.47 B |
| 04/27/2026 | $31.93 | $30.45 (-4.64%) | $32.05 | $29.00 | 788.50 K | $3.51 B |
| 04/24/2026 | $31.94 | $31.92 (-0.06%) | $31.95 | $31.84 | 213.50 K | $3.68 B |
| 04/23/2026 | $31.83 | $31.81 (-0.06%) | $31.95 | $31.78 | 4.13 M | $3.67 B |
| 04/22/2026 | $32.13 | $31.85 (-0.87%) | $32.20 | $31.85 | 477.56 K | $3.67 B |
| 04/21/2026 | $31.92 | $31.89 (-0.09%) | $31.98 | $31.87 | 431.14 K | $3.67 B |
| 04/20/2026 | $31.83 | $31.92 (0.28%) | $31.99 | $31.83 | 366.83 K | $3.68 B |
| 04/17/2026 | $31.96 | $31.87 (-0.28%) | $31.98 | $31.83 | 338.40 K | $3.67 B |
| 04/16/2026 | $31.99 | $31.91 (-0.25%) | $31.99 | $31.78 | 284.57 K | $3.68 B |
| 04/15/2026 | $31.65 | $31.86 (0.66%) | $31.86 | $31.65 | 1.05 M | $3.67 B |
| 04/14/2026 | $31.80 | $31.72 (-0.25%) | $31.80 | $31.63 | 326.25 K | $3.65 B |
| 04/13/2026 | $31.39 | $31.62 (0.73%) | $31.65 | $31.39 | 185.31 K | $3.64 B |
| 04/10/2026 | $31.53 | $31.53 (0%) | $31.65 | $31.48 | 321.50 K | $3.63 B |
| 04/09/2026 | $31.62 | $31.53 (-0.28%) | $31.62 | $31.52 | 279.10 K | $3.63 B |
| 04/08/2026 | $31.50 | $31.62 (0.38%) | $31.62 | $31.31 | 1.59 M | $3.64 B |
| 04/07/2026 | $31.30 | $31.34 (0.13%) | $31.34 | $31.11 | 531.72 K | $3.61 B |
| 04/06/2026 | $31.28 | $31.20 (-0.26%) | $31.28 | $31.09 | 361.80 K | $3.59 B |
| 04/02/2026 | $31.00 | $31.19 (0.61%) | $31.21 | $30.87 | 1.58 M | $3.61 B |
| 04/01/2026 | $31.20 | $31.21 (0.03%) | $31.28 | $31.04 | 450.91 K | $3.61 B |
| 03/31/2026 | $31.03 | $31.04 (0.03%) | $31.04 | $30.86 | 272.52 K | $3.59 B |
| 03/30/2026 | $31.32 | $30.92 (-1.28%) | $31.32 | $30.84 | 214.40 K | $3.58 B |
| 03/27/2026 | $30.95 | $31.04 (0.29%) | $31.08 | $30.84 | 196.90 K | $3.59 B |
| 03/26/2026 | $30.96 | $30.98 (0.06%) | $31.21 | $30.96 | 234.10 K | $3.59 B |
| 03/25/2026 | $31.50 | $31.07 (-1.37%) | $31.50 | $31.04 | 259.80 K | $3.60 B |
| 03/24/2026 | $31.13 | $31.14 (0.03%) | $31.16 | $31.00 | 301.00 K | $3.61 B |
| 03/23/2026 | $30.98 | $31.05 (0.23%) | $31.21 | $30.80 | 342.45 K | $3.59 B |
| 03/20/2026 | $31.17 | $30.60 (-1.83%) | $31.25 | $30.60 | 2.83 M | $3.54 B |
| 03/19/2026 | $30.76 | $31.02 (0.85%) | $31.18 | $30.20 | 1.67 M | $3.59 B |
| 03/18/2026 | $31.24 | $31.18 (-0.19%) | $31.32 | $31.11 | 439.30 K | $3.61 B |
| 03/17/2026 | $31.26 | $31.35 (0.29%) | $31.44 | $31.23 | 318.00 K | $3.63 B |
| 03/16/2026 | $31.12 | $31.21 (0.29%) | $31.35 | $31.12 | 431.21 K | $3.61 B |
| 03/13/2026 | $31.40 | $31.08 (-1.02%) | $31.40 | $31.05 | 339.90 K | $3.60 B |
| 03/12/2026 | $31.54 | $31.42 (-0.38%) | $31.65 | $31.38 | 323.72 K | $3.64 B |
| 03/11/2026 | $31.50 | $31.65 (0.48%) | $31.68 | $31.43 | 413.13 K | $3.66 B |
| 03/10/2026 | $31.47 | $31.59 (0.38%) | $31.76 | $31.47 | 1.58 M | $3.66 B |
| 03/09/2026 | $31.26 | $31.47 (0.67%) | $31.60 | $31.26 | 1.66 M | $3.64 B |
| 03/06/2026 | $31.18 | $31.37 (0.61%) | $31.53 | $31.11 | 284.60 K | $3.63 B |
| 03/05/2026 | $31.26 | $31.24 (-0.06%) | $31.48 | $31.03 | 294.90 K | $3.62 B |
| 03/04/2026 | $31.65 | $31.45 (-0.63%) | $31.65 | $31.35 | 159.90 K | $3.64 B |
| 03/03/2026 | $31.05 | $31.40 (1.13%) | $31.57 | $30.99 | 244.03 K | $3.64 B |
| 03/02/2026 | $31.54 | $31.49 (-0.16%) | $31.70 | $31.36 | 331.39 K | $3.65 B |
| 02/27/2026 | $31.66 | $31.64 (-0.06%) | $31.66 | $31.45 | 403.33 K | $3.66 B |
| 02/26/2026 | $31.43 | $31.41 (-0.06%) | $31.55 | $31.39 | 279.00 K | $3.64 B |
| 02/25/2026 | $31.50 | $31.53 (0.1%) | $31.60 | $31.34 | 325.50 K | $3.65 B |
| 02/24/2026 | $31.06 | $31.36 (0.97%) | $31.41 | $31.02 | 266.62 K | $3.63 B |
| 02/23/2026 | $31.40 | $31.27 (-0.41%) | $31.41 | $31.24 | 433.92 K | $3.62 B |
| 02/20/2026 | $31.23 | $31.33 (0.32%) | $31.45 | $31.23 | 241.80 K | $3.63 B |
| 02/19/2026 | $31.18 | $31.30 (0.38%) | $31.38 | $31.16 | 1.94 M | $3.62 B |
| 02/18/2026 | $31.46 | $31.22 (-0.76%) | $31.50 | $31.21 | 249.31 K | $3.61 B |
| 02/17/2026 | $31.15 | $31.33 (0.58%) | $31.36 | $31.10 | 452.72 K | $3.63 B |
| 02/13/2026 | $31.29 | $31.47 (0.58%) | $31.56 | $31.29 | 408.40 K | $3.64 B |
| 02/12/2026 | $31.50 | $31.29 (-0.67%) | $31.60 | $31.18 | 430.83 K | $3.62 B |
| 02/11/2026 | $31.80 | $31.57 (-0.72%) | $31.80 | $31.44 | 418.31 K | $3.65 B |
| 02/10/2026 | $31.50 | $31.53 (0.1%) | $31.76 | $31.50 | 775.45 K | $3.65 B |
| 02/09/2026 | $31.65 | $31.65 (0%) | $31.68 | $31.39 | 711.75 K | $3.66 B |
| 02/06/2026 | $31.47 | $31.19 (-0.89%) | $31.61 | $31.12 | 812.44 K | $3.61 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.
