Allied Gold Corporation
22.99USD
+0.0900 (+0.39%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 22.90 | 554,400 |
| Fr 09/04/26 | 23.62 | 167,500 |
| Th 09/03/26 | 24.04 | 602,600 |
| We 09/02/26 | 23.75 | 420,300 |
| Tu 09/01/26 | 22.81 | 333,346 |
| Mo 08/31/26 | 23.56 | 465,892 |
| Fr 08/28/26 | 23.36 | 284,131 |
| Th 08/27/26 | 24.11 | 323,252 |
| We 08/26/26 | 23.55 | 328,855 |
| Tu 08/25/26 | 23.79 | 334,689 |
| Mo 08/24/26 | 23.35 | 656,256 |
| Fr 08/21/26 | 23.58 | 968,300 |
| Th 08/20/26 | 22.92 | 713,500 |
| We 08/19/26 | 23.24 | 491,800 |
| Tu 08/18/26 | 20.99 | 916,600 |
| Mo 08/17/26 | 22.37 | 478,700 |
| Fr 08/14/26 | 22.77 | 555,400 |
| Th 08/13/26 | 22.89 | 516,100 |
| We 08/12/26 | 22.52 | 946,000 |
| Tu 08/11/26 | 22.19 | 485,900 |
| Mo 08/10/26 | 22.22 | 459,800 |
| Fr 08/07/26 | 21.78 | 1,644,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 20.67 | 851,200 |
| We 08/05/26 | 19.68 | 730,900 |
| Tu 08/04/26 | 18.82 | 1,627,100 |
| Mo 08/03/26 | 19.10 | 799,000 |
| Fr 07/31/26 | 18.23 | 3,895,100 |
| Th 07/30/26 | 17.84 | 927,900 |
| We 07/29/26 | 17.03 | 3,191,900 |
| Tu 07/28/26 | 20.84 | 1,241,300 |
| Mo 07/27/26 | 20.85 | 241,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 23.56 | 103,600 |
| Mo 07/06/26 | 24.06 | 268,500 |
| Th 07/02/26 | 24.60 | 563,300 |
| We 07/01/26 | 23.71 | 88,900 |
| Tu 06/30/26 | 23.78 | 1,302,700 |
| Mo 06/29/26 | 23.40 | 190,900 |
| Fr 06/26/26 | 23.07 | 738,700 |
| Th 06/25/26 | 22.85 | 795,100 |
| We 06/24/26 | 23.01 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 26.11 | 833,700 |
| Tu 06/02/26 | 25.78 | 217,300 |
| Mo 06/01/26 | 25.55 | 485,400 |
| Fr 05/29/26 | 26.17 | 1,970,800 |
| Th 05/28/26 | 27.18 | 208,300 |
| We 05/27/26 | 27.19 | 256,200 |
| Tu 05/26/26 | 27.62 | 794,700 |
| Fr 05/22/26 | 27.32 | 2,847,900 |
| Th 05/21/26 | 26.55 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 29.14 | 660,800 |
| Th 04/30/26 | 29.90 | 4,524,800 |
| We 04/29/26 | 30.32 | 454,500 |
| Tu 04/28/26 | 30.13 | 1,069,400 |
| Mo 04/27/26 | 30.45 | 788,500 |
| Fr 04/24/26 | 31.92 | 213,500 |
| Th 04/23/26 | 31.81 | 4,132,600 |
| We 04/22/26 | 31.85 | 477,500 |
| Tu 04/21/26 | 31.89 | 431,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 31.04 | 272,500 |
| Mo 03/30/26 | 30.92 | 214,400 |
| Fr 03/27/26 | 31.04 | 196,900 |
| Th 03/26/26 | 30.98 | 234,100 |
| We 03/25/26 | 31.07 | 259,800 |
| Tu 03/24/26 | 31.14 | 301,000 |
| Mo 03/23/26 | 31.05 | 342,400 |
| Fr 03/20/26 | 30.60 | 2,831,200 |
| Th 03/19/26 | 31.02 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 31.64 | 403,300 |
| Th 02/26/26 | 31.41 | 279,000 |
| We 02/25/26 | 31.53 | 325,500 |
| Tu 02/24/26 | 31.36 | 266,600 |
| Mo 02/23/26 | 31.27 | 433,900 |
| Fr 02/20/26 | 31.33 | 238,300 |
| Th 02/19/26 | 31.30 | 1,941,600 |
| We 02/18/26 | 31.22 | 249,300 |
| Tu 02/17/26 | 31.33 | 452,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 31.70 | 2,608,400 |
| Mo 01/26/26 | 31.60 | 4,548,400 |
| Fr 01/23/26 | 30.40 | 1,143,100 |
| Th 01/22/26 | 30.70 | 1,420,400 |
| We 01/21/26 | 29.49 | 1,353,500 |
| Tu 01/20/26 | 29.25 | 2,331,100 |
| Fr 01/16/26 | 27.62 | 359,200 |
| Th 01/15/26 | 27.12 | 689,300 |
| We 01/14/26 | 27.26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 24.76 | 322,400 |
| Mo 12/22/25 | 24.89 | 725,000 |
| Fr 12/19/25 | 23.28 | 3,229,100 |
| Th 12/18/25 | 22.67 | 842,500 |
| We 12/17/25 | 22.80 | 542,200 |
| Tu 12/16/25 | 22.37 | 636,800 |
| Mo 12/15/25 | 23.38 | 911,600 |
| Fr 12/12/25 | 22.97 | 1,137,700 |
| Th 12/11/25 | 22.61 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 16.04 | 630,700 |
| We 11/19/25 | 16.72 | 231,200 |
| Tu 11/18/25 | 16.77 | 305,100 |
| Mo 11/17/25 | 16.54 | 749,100 |
| Fr 11/14/25 | 16.47 | 543,700 |
| Th 11/13/25 | 16.75 | 1,125,800 |
| We 11/12/25 | 16.83 | 515,200 |
| Tu 11/11/25 | 16.50 | 273,800 |
| Mo 11/10/25 | 16.41 | 333,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 17.26 | 341,500 |
| Mo 10/20/25 | 19.12 | 627,400 |
| Fr 10/17/25 | 18.18 | 855,500 |
| Th 10/16/25 | 19.30 | 836,100 |
| We 10/15/25 | 20.49 | 508,100 |
| Tu 10/14/25 | 18.96 | 255,200 |
| Mo 10/13/25 | 18.86 | 125,200 |
| Fr 10/10/25 | 17.74 | 158,400 |
| Th 10/09/25 | 17.70 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 15.80 | 538,800 |
| Th 09/18/25 | 15.43 | 141,100 |
| We 09/17/25 | 15.07 | 131,700 |
| Tu 09/16/25 | 15.10 | 139,700 |
| Mo 09/15/25 | 15.73 | 161,800 |
| Fr 09/12/25 | 15.49 | 609,300 |
| Th 09/11/25 | 15.55 | 205,100 |
| We 09/10/25 | 15.49 | 147,700 |
| Tu 09/09/25 | 15.12 | 157,000 |
| Fr 07/24/26 | 20.86 | 484,800 |
| Th 07/23/26 | 21.22 | 259,700 |
| We 07/22/26 | 21.69 | 395,900 |
| Tu 07/21/26 | 21.04 | 1,227,400 |
| Mo 07/20/26 | 20.41 | 849,300 |
| Fr 07/17/26 | 20.82 | 889,400 |
| Th 07/16/26 | 20.96 | 559,300 |
| We 07/15/26 | 21.88 | 743,000 |
| Tu 07/14/26 | 22.60 | 685,000 |
| Mo 07/13/26 | 22.46 | 220,400 |
| Fr 07/10/26 | 23.34 | 683,300 |
| Th 07/09/26 | 23.16 | 495,500 |
| We 07/08/26 | 22.66 | 165,700 |
| 274,900 |
| Tu 06/23/26 | 24.70 | 1,292,200 |
| Mo 06/22/26 | 25.81 | 194,100 |
| Th 06/18/26 | 25.64 | 237,900 |
| We 06/17/26 | 25.58 | 460,700 |
| Tu 06/16/26 | 26.93 | 175,300 |
| Mo 06/15/26 | 26.38 | 301,500 |
| Fr 06/12/26 | 25.26 | 1,132,900 |
| Th 06/11/26 | 25.15 | 1,915,700 |
| We 06/10/26 | 25.06 | 355,100 |
| Tu 06/09/26 | 25.49 | 235,200 |
| Mo 06/08/26 | 25.66 | 151,200 |
| Fr 06/05/26 | 25.50 | 220,800 |
| Th 06/04/26 | 26.37 | 203,500 |
| 302,100 |
| We 05/20/26 | 26.40 | 596,300 |
| Tu 05/19/26 | 27.68 | 379,600 |
| Mo 05/18/26 | 27.80 | 168,500 |
| Fr 05/15/26 | 28.21 | 364,200 |
| Th 05/14/26 | 29.33 | 209,100 |
| We 05/13/26 | 29.51 | 263,400 |
| Tu 05/12/26 | 29.87 | 331,800 |
| Mo 05/11/26 | 29.94 | 1,206,000 |
| Fr 05/08/26 | 29.59 | 244,900 |
| Th 05/07/26 | 29.16 | 1,519,000 |
| We 05/06/26 | 29.97 | 365,800 |
| Tu 05/05/26 | 29.46 | 236,500 |
| Mo 05/04/26 | 28.29 | 976,700 |
| Mo 04/20/26 | 31.92 | 366,800 |
| Fr 04/17/26 | 31.87 | 338,400 |
| Th 04/16/26 | 31.91 | 284,500 |
| We 04/15/26 | 31.86 | 1,047,600 |
| Tu 04/14/26 | 31.72 | 326,200 |
| Mo 04/13/26 | 31.62 | 185,300 |
| Fr 04/10/26 | 31.53 | 321,500 |
| Th 04/09/26 | 31.53 | 279,100 |
| We 04/08/26 | 31.62 | 1,586,500 |
| Tu 04/07/26 | 31.34 | 531,700 |
| Mo 04/06/26 | 31.20 | 361,800 |
| Th 04/02/26 | 31.19 | 1,581,200 |
| We 04/01/26 | 31.21 | 450,900 |
| 1,669,200 |
| We 03/18/26 | 31.18 | 439,300 |
| Tu 03/17/26 | 31.35 | 318,000 |
| Mo 03/16/26 | 31.21 | 431,200 |
| Fr 03/13/26 | 31.08 | 339,900 |
| Th 03/12/26 | 31.42 | 323,700 |
| We 03/11/26 | 31.65 | 413,100 |
| Tu 03/10/26 | 31.59 | 1,582,300 |
| Mo 03/09/26 | 31.47 | 1,663,100 |
| Fr 03/06/26 | 31.37 | 284,600 |
| Th 03/05/26 | 31.24 | 294,900 |
| We 03/04/26 | 31.45 | 159,900 |
| Tu 03/03/26 | 31.40 | 244,000 |
| Mo 03/02/26 | 31.49 | 331,300 |
| Fr 02/13/26 | 31.47 | 408,400 |
| Th 02/12/26 | 31.29 | 430,800 |
| We 02/11/26 | 31.57 | 418,300 |
| Tu 02/10/26 | 31.53 | 775,400 |
| Mo 02/09/26 | 31.65 | 711,700 |
| Fr 02/06/26 | 31.19 | 812,400 |
| Th 02/05/26 | 31.08 | 938,300 |
| We 02/04/26 | 31.53 | 646,400 |
| Tu 02/03/26 | 31.61 | 381,500 |
| Mo 02/02/26 | 31.10 | 1,224,700 |
| Fr 01/30/26 | 31.45 | 1,985,800 |
| Th 01/29/26 | 32.01 | 1,407,400 |
| We 01/28/26 | 31.67 | 3,083,700 |
| 644,300 |
| Tu 01/13/26 | 26.56 | 877,200 |
| Mo 01/12/26 | 26.21 | 1,482,500 |
| Fr 01/09/26 | 25.12 | 1,437,500 |
| Th 01/08/26 | 24.84 | 524,500 |
| We 01/07/26 | 24.67 | 565,900 |
| Tu 01/06/26 | 25.16 | 548,000 |
| Mo 01/05/26 | 23.71 | 763,800 |
| Fr 01/02/26 | 23.11 | 623,100 |
| We 12/31/25 | 22.88 | 242,900 |
| Tu 12/30/25 | 23.18 | 358,000 |
| Mo 12/29/25 | 22.96 | 574,100 |
| Fr 12/26/25 | 24.92 | 169,900 |
| We 12/24/25 | 24.46 | 133,100 |
| 819,600 |
| We 12/10/25 | 21.81 | 1,142,500 |
| Tu 12/09/25 | 22.00 | 648,600 |
| Mo 12/08/25 | 21.63 | 499,000 |
| Fr 12/05/25 | 22.22 | 683,500 |
| Th 12/04/25 | 22.02 | 640,000 |
| We 12/03/25 | 21.93 | 1,073,500 |
| Tu 12/02/25 | 20.99 | 622,700 |
| Mo 12/01/25 | 21.15 | 848,000 |
| Fr 11/28/25 | 21.11 | 1,198,000 |
| We 11/26/25 | 19.21 | 427,900 |
| Tu 11/25/25 | 17.47 | 684,700 |
| Mo 11/24/25 | 16.96 | 275,000 |
| Fr 11/21/25 | 16.26 | 333,900 |
| Fr 11/07/25 | 15.45 | 249,800 |
| Th 11/06/25 | 14.82 | 426,400 |
| We 11/05/25 | 15.07 | 328,400 |
| Tu 11/04/25 | 14.66 | 872,700 |
| Mo 11/03/25 | 15.52 | 789,600 |
| Fr 10/31/25 | 15.22 | 1,027,300 |
| Th 10/30/25 | 17.45 | 340,300 |
| We 10/29/25 | 17.30 | 269,100 |
| Tu 10/28/25 | 17.26 | 146,000 |
| Mo 10/27/25 | 17.51 | 677,800 |
| Fr 10/24/25 | 18.11 | 138,500 |
| Th 10/23/25 | 17.67 | 165,300 |
| We 10/22/25 | 17.61 | 318,100 |
| 275,400 |
| We 10/08/25 | 18.86 | 278,600 |
| Tu 10/07/25 | 18.35 | 167,500 |
| Mo 10/06/25 | 18.03 | 193,900 |
| Fr 10/03/25 | 18.21 | 768,700 |
| Th 10/02/25 | 18.39 | 470,800 |
| We 10/01/25 | 17.59 | 126,500 |
| Tu 09/30/25 | 17.51 | 92,000 |
| Mo 09/29/25 | 17.51 | 175,400 |
| Fr 09/26/25 | 17.06 | 63,100 |
| Th 09/25/25 | 16.89 | 121,500 |
| We 09/24/25 | 16.91 | 148,200 |
| Tu 09/23/25 | 17.19 | 193,900 |
| Mo 09/22/25 | 16.65 | 154,100 |
| Mo 09/08/25 | 15.52 | 222,800 |