Allied Gold Stock Price History
NYSE: AAUCBasic MaterialsGoldUSD
20.56+0.93 (+4.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AAUC price history at a glance
The price history for Allied Gold (AAUC) on this page begins on August 12, 2024, when the stock closed at $7.51; it most recently closed at $20.56 on October 5, 2026. The highest price in this record is $32.20, reached on April 20, 2026; the latest close is 36.1% below that peak. Over roughly 2 years the share price changed +173.8%, a 59.9% compound annual price return (excluding dividends).
In the last 12 months alone, AAUC has gained 16.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $32.20
- Date of high
- Apr 20, 2026
- Low since 2024
- $6.09
- Date of low
- Sep 2, 2024
- 52-week high
- $32.20
- 52-week low
- $14.60
- IPO year
- 2025
- Last close
- $20.56
AAUC returns
1 week
+2.29%
1 month
-10.57%
3 months
-11.91%
6 months
-34.79%
Year to date
-10.14%
1 year
+16.16%
AAUC price return, excluding dividends.
AAUC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.56 | -11.03% |
| 2025 | 23.11 | +208.13% |
| 2024* | 7.50 | -0.12% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
AAUC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.95 | 20.64 | 20.00 | 20.56 | +4.74% | |
| 19.52 | 19.86 | 19.42 | 19.63 | +0.26% | |
| 19.64 | 19.86 | 19.02 | 19.58 | -3.02% | |
| 19.88 | 20.40 | 19.75 | 20.19 | +2.07% | |
| 20.10 | 20.12 | 19.60 | 19.78 | -1.59% | |
| 20.56 | 21.02 | 19.85 | 20.10 | -0.94% | |
| 20.85 | 20.85 | 20.12 | 20.29 | -2.83% | |
| 21.43 | 21.82 | 20.83 | 20.88 | -2.06% | |
| 21.15 | 21.57 | 20.99 | 21.32 | +1.43% | |
| 21.50 | 21.62 | 21.01 | 21.02 | -5.70% | |
| 22.09 | 22.35 | 21.81 | 22.29 | +1.09% | |
| 22.08 | 22.36 | 21.59 | 22.05 | -1.47% | |
| 22.38 | 22.49 | 22.01 | 22.38 | -2.48% | |
| 22.55 | 23.03 | 22.12 | 22.95 | +2.55% | |
| 22.89 | 22.96 | 22.17 | 22.38 | -2.31% | |
| 22.00 | 23.09 | 21.83 | 22.91 | +6.41% | |
| 21.54 | 21.84 | 21.32 | 21.53 | +2.82% | |
| 21.45 | 21.45 | 20.70 | 20.94 | -0.76% | |
| 21.61 | 21.73 | 20.75 | 21.10 | -2.27% | |
| 22.22 | 22.29 | 21.47 | 21.59 | -5.47% | |
| 22.87 | 23.16 | 22.74 | 22.84 | +1.60% | |
| 22.38 | 22.81 | 22.18 | 22.48 | -2.22% | |
| 23.32 | 23.52 | 22.80 | 22.99 | +0.39% | |
| 23.62 | 23.62 | 22.75 | 22.90 | -3.05% | |
| 23.51 | 23.84 | 23.26 | 23.62 | -1.75% | |
| 24.44 | 24.44 | 23.85 | 24.04 | +1.22% | |
| 23.28 | 23.90 | 22.89 | 23.75 | +4.12% | |
| 22.85 | 23.41 | 22.59 | 22.81 | -3.18% | |
| 23.36 | 23.60 | 22.64 | 23.56 | +0.86% | |
| 24.33 | 24.33 | 23.19 | 23.36 | -3.11% | |
| 23.51 | 24.25 | 23.50 | 24.11 | +2.38% | |
| 23.29 | 23.73 | 23.14 | 23.55 | -1.01% | |
| 22.92 | 23.83 | 22.83 | 23.79 | +1.88% | |
| 23.54 | 23.98 | 23.08 | 23.35 | -0.98% | |
| 23.61 | 23.95 | 23.32 | 23.58 | +2.88% | |
| 23.03 | 23.41 | 22.68 | 22.92 | -1.38% | |
| 21.57 | 23.30 | 21.57 | 23.24 | +10.72% | |
| 22.07 | 22.27 | 20.82 | 20.99 | -6.17% | |
| 22.95 | 22.95 | 22.22 | 22.37 | -1.76% | |
| 23.00 | 23.26 | 22.69 | 22.77 | -0.52% | |
| 22.32 | 22.98 | 22.27 | 22.89 | +1.64% | |
| 22.60 | 22.67 | 22.21 | 22.52 | +1.49% | |
| 22.22 | 22.67 | 22.02 | 22.19 | -0.14% | |
| 21.50 | 22.32 | 21.43 | 22.22 | +2.02% | |
| 21.58 | 22.66 | 21.08 | 21.78 | +5.37% | |
| 19.32 | 20.73 | 19.21 | 20.67 | +5.03% | |
| 19.48 | 19.77 | 19.10 | 19.68 | +4.57% | |
| 19.41 | 19.41 | 18.28 | 18.82 | -1.47% | |
| 18.15 | 19.37 | 18.06 | 19.10 | +4.77% | |
| 17.73 | 18.50 | 17.16 | 18.23 | +2.19% | |
| 17.22 | 17.84 | 17.22 | 17.84 | +4.76% | |
| 17.25 | 17.99 | 16.93 | 17.03 | -18.28% | |
| 20.63 | 21.85 | 20.40 | 20.84 | -0.05% | |
| 21.10 | 21.16 | 20.45 | 20.85 | -0.05% | |
| 21.20 | 21.59 | 20.76 | 20.86 | -1.70% | |
| 21.14 | 21.55 | 21.04 | 21.22 | -2.17% | |
| 21.43 | 22.01 | 21.35 | 21.69 | +3.09% | |
| 20.79 | 21.21 | 20.15 | 21.04 | +3.09% | |
| 20.71 | 20.99 | 20.30 | 20.41 | -1.97% | |
| 20.75 | 21.19 | 20.12 | 20.82 | -0.67% | |
| 21.59 | 21.99 | 20.76 | 20.96 | -4.20% | |
| 22.54 | 22.58 | 21.25 | 21.88 | -3.19% | |
| 22.99 | 23.15 | 22.37 | 22.60 | +0.62% | |
| 23.00 | 23.42 | 22.43 | 22.46 | -3.77% | |
| 23.11 | 23.80 | 23.06 | 23.34 | +0.78% | |
| 23.02 | 23.58 | 22.85 | 23.16 | +2.21% | |
| 23.15 | 23.28 | 22.50 | 22.66 | -3.82% | |
| 23.87 | 24.06 | 23.39 | 23.56 | -2.08% | |
| 24.84 | 24.87 | 23.76 | 24.06 | -2.20% | |
| 24.43 | 24.93 | 23.94 | 24.60 | +3.75% | |
| 23.81 | 24.48 | 23.43 | 23.71 | -0.29% | |
| 23.30 | 24.09 | 22.96 | 23.78 | +1.62% | |
| 22.88 | 23.60 | 22.51 | 23.40 | +1.43% | |
| 22.75 | 23.12 | 22.47 | 23.07 | +0.96% | |
| 23.30 | 23.36 | 22.31 | 22.85 | -0.70% | |
| 23.99 | 24.38 | 22.60 | 23.01 | -6.84% | |
| 25.61 | 25.61 | 24.51 | 24.70 | -4.30% | |
| 25.61 | 25.90 | 25.21 | 25.81 | +0.66% | |
| 25.60 | 26.28 | 25.47 | 25.64 | +0.23% | |
| 26.85 | 27.02 | 25.38 | 25.58 | -5.01% | |
| 26.56 | 27.23 | 26.35 | 26.93 | +2.08% | |
| 25.57 | 26.57 | 25.57 | 26.38 | +4.43% | |
| 25.31 | 25.33 | 24.73 | 25.26 | +0.44% | |
| 24.79 | 25.36 | 24.38 | 25.15 | +0.36% | |
| 25.18 | 25.56 | 24.72 | 25.06 | -1.69% | |
| 25.93 | 25.99 | 25.22 | 25.49 | -0.66% | |
| 25.61 | 26.14 | 25.50 | 25.66 | +0.63% | |
| 26.13 | 26.36 | 25.50 | 25.50 | -3.30% | |
| 26.22 | 26.64 | 25.94 | 26.37 | +1.00% | |
| 25.82 | 26.49 | 25.63 | 26.11 | +1.28% | |
| 25.55 | 25.95 | 25.20 | 25.78 | +0.90% | |
| 25.83 | 26.31 | 24.87 | 25.55 | -2.37% | |
| 27.00 | 27.68 | 25.08 | 26.17 | -3.72% | |
| 27.01 | 27.60 | 26.77 | 27.18 | -0.04% | |
| 27.33 | 27.53 | 27.19 | 27.19 | -1.56% | |
| 27.50 | 27.76 | 27.37 | 27.62 | +1.10% | |
| 26.48 | 27.39 | 26.31 | 27.32 | +2.90% | |
| 26.11 | 26.76 | 26.11 | 26.55 | +0.57% | |
| 27.72 | 27.95 | 24.90 | 26.40 | -4.62% | |
| 27.61 | 28.20 | 27.48 | 27.68 | -0.43% | |
| 28.25 | 28.53 | 27.80 | 27.80 | -1.45% | |
| 28.90 | 29.15 | 28.21 | 28.21 | -3.82% | |
| 29.39 | 29.40 | 29.20 | 29.33 | -0.61% | |
| 29.79 | 29.79 | 29.22 | 29.51 | -1.21% | |
| 29.76 | 29.96 | 29.46 | 29.87 | -0.23% | |
| 29.72 | 29.94 | 29.41 | 29.94 | +1.18% | |
| 29.45 | 29.59 | 29.00 | 29.59 | +1.47% | |
| 29.97 | 30.26 | 29.02 | 29.16 | -2.70% | |
| 29.64 | 30.25 | 29.51 | 29.97 | +1.73% | |
| 28.32 | 29.50 | 28.32 | 29.46 | +4.14% | |
| 28.96 | 29.55 | 27.93 | 28.29 | -2.92% | |
| 29.99 | 30.21 | 28.39 | 29.14 | -2.54% | |
| 30.62 | 30.65 | 29.80 | 29.90 | -1.39% | |
| 30.13 | 30.87 | 30.13 | 30.32 | +0.63% | |
| 30.64 | 30.85 | 30.07 | 30.13 | -1.05% | |
| 31.93 | 32.05 | 29.00 | 30.45 | -4.61% | |
| 31.94 | 31.95 | 31.84 | 31.92 | +0.35% | |
| 31.83 | 31.95 | 31.78 | 31.81 | -0.13% | |
| 32.13 | 32.20 | 31.85 | 31.85 | -0.13% | |
| 31.92 | 31.98 | 31.87 | 31.89 | -0.09% | |
| 31.83 | 31.99 | 31.83 | 31.92 | +0.16% | |
| 31.96 | 31.98 | 31.83 | 31.87 | -0.13% | |
| 31.99 | 31.99 | 31.78 | 31.91 | +0.16% | |
| 31.65 | 31.86 | 31.65 | 31.86 | +0.44% | |
| 31.80 | 31.80 | 31.63 | 31.72 | +0.32% | |
| 31.39 | 31.65 | 31.39 | 31.62 | +0.29% | |
| 31.53 | 31.65 | 31.48 | 31.53 | 0.00% | |
| 31.62 | 31.62 | 31.52 | 31.53 | -0.28% | |
| 31.50 | 31.62 | 31.31 | 31.62 | +0.89% | |
| 31.30 | 31.34 | 31.11 | 31.34 | +0.45% | |
| 31.28 | 31.28 | 31.09 | 31.20 | +0.03% | |
| 31.00 | 31.21 | 30.87 | 31.19 | -0.06% | |
| 31.20 | 31.28 | 31.04 | 31.21 | +0.55% | |
| 31.03 | 31.04 | 30.86 | 31.04 | +0.39% | |
| 31.32 | 31.32 | 30.84 | 30.92 | -0.39% | |
| 30.95 | 31.08 | 30.84 | 31.04 | +0.19% | |
| 30.96 | 31.21 | 30.96 | 30.98 | -0.29% | |
| 31.50 | 31.50 | 31.04 | 31.07 | -0.22% | |
| 31.13 | 31.16 | 31.00 | 31.14 | +0.29% | |
| 30.98 | 31.21 | 30.80 | 31.05 | +1.47% | |
| 31.17 | 31.25 | 30.60 | 30.60 | -1.35% | |
| 30.76 | 31.18 | 30.20 | 31.02 | -0.51% | |
| 31.24 | 31.32 | 31.11 | 31.18 | -0.54% | |
| 31.26 | 31.44 | 31.23 | 31.35 | +0.45% | |
| 31.12 | 31.35 | 31.12 | 31.21 | +0.42% | |
| 31.40 | 31.40 | 31.05 | 31.08 | -1.08% | |
| 31.54 | 31.65 | 31.38 | 31.42 | -0.73% | |
| 31.50 | 31.68 | 31.43 | 31.65 | +0.19% | |
| 31.47 | 31.76 | 31.47 | 31.59 | +0.38% | |
| 31.26 | 31.60 | 31.26 | 31.47 | +0.32% | |
| 31.18 | 31.53 | 31.11 | 31.37 | +0.42% | |
| 31.26 | 31.48 | 31.03 | 31.24 | -0.67% | |
| 31.65 | 31.65 | 31.35 | 31.45 | +0.16% | |
| 31.05 | 31.57 | 30.99 | 31.40 | -0.29% | |
| 31.54 | 31.70 | 31.36 | 31.49 | -0.47% | |
| 31.66 | 31.66 | 31.45 | 31.64 | +0.73% | |
| 31.43 | 31.55 | 31.39 | 31.41 | -0.38% | |
| 31.50 | 31.60 | 31.34 | 31.53 | +0.54% | |
| 31.06 | 31.41 | 31.02 | 31.36 | +0.29% | |
| 31.40 | 31.41 | 31.24 | 31.27 | -0.19% | |
| 31.23 | 31.45 | 31.23 | 31.33 | +0.10% | |
| 31.18 | 31.38 | 31.16 | 31.30 | +0.26% | |
| 31.46 | 31.50 | 31.21 | 31.22 | -0.35% | |
| 31.15 | 31.36 | 31.10 | 31.33 | -0.44% | |
| 31.29 | 31.56 | 31.29 | 31.47 | +0.58% | |
| 31.50 | 31.60 | 31.18 | 31.29 | -0.89% | |
| 31.80 | 31.80 | 31.44 | 31.57 | +0.13% | |
| 31.50 | 31.76 | 31.50 | 31.53 | -0.38% | |
| 31.65 | 31.68 | 31.39 | 31.65 | +1.47% | |
| 31.47 | 31.61 | 31.12 | 31.19 | +0.35% | |
| 31.16 | 31.51 | 31.04 | 31.08 | -1.43% | |
| 31.80 | 31.80 | 31.22 | 31.53 | -0.25% | |
| 31.70 | 31.80 | 31.19 | 31.61 | +1.64% | |
| 31.21 | 31.68 | 31.00 | 31.10 | -1.11% | |
| 31.25 | 31.97 | 31.10 | 31.45 | -1.75% | |
| 31.52 | 32.08 | 31.25 | 32.01 | +1.07% | |
| 31.70 | 31.85 | 31.32 | 31.67 | -0.09% | |
| 31.49 | 31.91 | 31.49 | 31.70 | +0.32% | |
| 31.50 | 31.82 | 31.31 | 31.60 | +3.95% | |
| 30.69 | 30.72 | 29.81 | 30.40 | -0.98% | |
| 29.50 | 30.96 | 29.47 | 30.70 | +4.10% | |
| 29.50 | 29.84 | 28.87 | 29.49 | +0.82% | |
| 28.10 | 29.47 | 27.57 | 29.25 | +5.90% | |
| 27.12 | 27.65 | 26.83 | 27.62 | +1.84% | |
| 26.99 | 27.47 | 26.41 | 27.12 | -0.51% | |
| 27.05 | 27.45 | 26.49 | 27.26 | +2.64% | |
| 26.47 | 26.87 | 26.13 | 26.56 | +1.34% | |
| 25.91 | 26.58 | 25.91 | 26.21 | +4.34% | |
| 25.16 | 25.16 | 24.25 | 25.12 | +1.13% | |
| 24.30 | 24.88 | 24.05 | 24.84 | +0.69% | |
| 24.59 | 24.88 | 23.48 | 24.67 | -1.95% | |
| 24.02 | 25.20 | 23.99 | 25.16 | +6.12% | |
| 23.79 | 24.16 | 23.63 | 23.71 | +2.60% | |
| 23.36 | 23.38 | 22.00 | 23.11 | +1.01% | |
| 22.89 | 23.42 | 22.77 | 22.88 | -1.29% | |
| 23.57 | 23.77 | 23.11 | 23.18 | +0.96% | |
| 24.00 | 24.13 | 22.95 | 22.96 | -7.87% | |
| 24.74 | 24.99 | 24.01 | 24.92 | +1.88% | |
| 24.55 | 24.68 | 24.10 | 24.46 | -1.21% | |
| 25.05 | 25.10 | 24.32 | 24.76 | -0.52% | |
| 23.99 | 25.00 | 23.91 | 24.89 | +6.92% | |
| 22.96 | 23.74 | 22.84 | 23.28 | +2.69% | |
| 22.65 | 23.19 | 22.32 | 22.67 | -0.57% | |
| 22.77 | 22.99 | 22.39 | 22.80 | +1.92% | |
| 23.30 | 23.60 | 22.22 | 22.37 | -4.32% | |
| 23.20 | 23.82 | 22.89 | 23.38 | +1.78% | |
| 22.90 | 23.48 | 22.56 | 22.97 | +1.59% | |
| 21.87 | 22.68 | 21.70 | 22.61 | +3.67% | |
| 21.87 | 21.87 | 21.03 | 21.81 | -0.86% | |
| 21.59 | 22.31 | 21.53 | 22.00 | +1.71% | |
| 22.40 | 22.56 | 21.55 | 21.63 | -2.66% | |
| 22.51 | 23.00 | 22.05 | 22.22 | +0.91% | |
| 22.04 | 22.40 | 21.85 | 22.02 | +0.41% | |
| 21.71 | 22.70 | 21.45 | 21.93 | +4.48% | |
| 21.00 | 21.24 | 20.39 | 20.99 | -0.76% | |
| 21.85 | 21.86 | 20.39 | 21.15 | +0.19% | |
| 20.00 | 21.51 | 19.97 | 21.11 | +9.89% | |
| 17.66 | 19.27 | 17.66 | 19.21 | +9.96% | |
| 17.30 | 17.53 | 16.95 | 17.47 | +3.01% | |
| 16.37 | 16.96 | 16.37 | 16.96 | +4.31% | |
| 15.85 | 16.34 | 15.62 | 16.26 | +1.37% | |
| 16.92 | 17.29 | 15.98 | 16.04 | -4.07% | |
| 17.09 | 17.27 | 16.46 | 16.72 | -0.30% | |
| 17.12 | 17.12 | 16.36 | 16.77 | +1.39% | |
| 16.45 | 16.92 | 16.33 | 16.54 | +0.43% | |
| 15.99 | 16.57 | 15.64 | 16.47 | -1.67% | |
| 16.93 | 17.84 | 16.68 | 16.75 | -0.48% | |
| 16.50 | 17.15 | 16.36 | 16.83 | +2.00% | |
| 16.73 | 16.73 | 16.17 | 16.50 | +0.55% | |
| 16.29 | 16.71 | 16.17 | 16.41 | +6.21% | |
| 14.86 | 15.45 | 14.86 | 15.45 | +4.25% | |
| 15.40 | 16.13 | 14.81 | 14.82 | -1.66% | |
| 14.92 | 15.30 | 14.87 | 15.07 | +2.80% | |
| 15.22 | 15.37 | 14.60 | 14.66 | -5.54% | |
| 15.33 | 15.80 | 14.93 | 15.52 | +1.97% | |
| 17.39 | 17.58 | 14.89 | 15.22 | -12.78% | |
| 17.36 | 17.92 | 17.10 | 17.45 | +0.87% | |
| 17.75 | 17.75 | 17.13 | 17.30 | +0.23% | |
| 17.06 | 17.60 | 16.95 | 17.26 | -1.43% | |
| 17.75 | 18.08 | 16.90 | 17.51 | -3.31% | |
| 17.50 | 18.12 | 17.50 | 18.11 | +2.49% | |
| 17.94 | 18.02 | 17.64 | 17.67 | +0.34% | |
| 16.71 | 17.80 | 16.60 | 17.61 | +2.03% | |
| 18.06 | 18.23 | 16.79 | 17.26 | -9.73% | |
| 18.71 | 19.23 | 18.11 | 19.12 | +5.17% | |
| 19.10 | 19.10 | 17.69 | 18.18 | -5.80% | |
| 19.80 | 20.20 | 18.91 | 19.30 | -5.81% | |
| 19.36 | 20.49 | 19.36 | 20.49 | +8.07% | |
| 18.59 | 19.24 | 18.30 | 18.96 | +0.53% | |
| 18.75 | 19.18 | 18.31 | 18.86 | +6.31% | |
| 17.99 | 18.14 | 17.58 | 17.74 | +0.23% | |
| 18.95 | 18.95 | 17.60 | 17.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AAUC chart for longer ranges.