7,490.95

-58.99

-0.78%

52,094.21

-295.54

-0.56%

24,918.54

-334.60

-1.32%

2,811.73

-29.09

-1.02%

5.01

+0.14

+2.96%

20.88

+0.96

+4.81%

4,028.30

-86.20

-2.10%

73,347.55

-1,248.99

-1.67%

Crude Oil Dec 26

86.25

-0.60

-0.69%

US Private Equity

10,850.15

0.00

0.00%

Toronto - Free Realtime Quote CAD

Allied Gold Corporation (AAUC.TO)

31.30 -1.85 (-5.58%)

As of 1:08:39 PM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 10, 2026	32.40	32.70	31.27	31.37	31.37	281,991
Nov 9, 2026	32.98	33.75	31.39	33.15	33.15	853,400
Nov 6, 2026	30.36	32.69	30.36	32.54	32.54	1,502,500
Nov 5, 2026	28.76	30.53	28.76	30.47	30.47	1,097,900
Nov 4, 2026	27.60	28.95	27.50	28.65	28.65	472,100
Nov 3, 2026	27.01	27.05	26.21	26.55	26.55	360,100
Nov 2, 2026	26.75	27.76	26.75	27.15	27.15	400,400
Oct 30, 2026	26.65	26.66	25.63	26.28	26.28	869,100
Oct 29, 2026	27.83	28.14	27.23	27.52	27.52	462,600
Oct 28, 2026	28.55	28.65	27.74	28.27	28.27	453,600
Oct 27, 2026	27.91	28.78	27.64	28.58	28.58	893,600
Oct 26, 2026	27.73	28.08	26.96	27.91	27.91	430,600
Oct 23, 2026	27.54	27.89	26.53	27.62	27.62	1,000,300
Oct 22, 2026	28.29	28.71	27.72	27.88	27.88	871,200
Oct 21, 2026	29.40	29.40	28.50	28.96	28.96	755,400
Oct 20, 2026	29.25	30.00	28.92	29.16	29.16	517,600
Oct 19, 2026	29.64	30.01	29.55	29.60	29.60	421,200
Oct 16, 2026	29.16	29.91	29.00	29.65	29.65	527,800
Oct 15, 2026	27.94	29.24	27.60	29.21	29.21	421,900
Oct 14, 2026	28.00	28.42	27.12	27.56	27.56	870,200
Oct 13, 2026	28.89	29.75	28.57	28.89	28.89	877,900
Oct 9, 2026	28.53	29.44	28.53	29.38	29.38	705,200
Oct 8, 2026	27.94	28.23	27.66	27.93	27.93	504,500
Oct 7, 2026	28.00	28.28	27.39	27.93	27.93	678,900
Oct 6, 2026	28.69	29.02	28.44	28.74	28.74	976,300
Oct 5, 2026	28.70	28.70	28.10	28.28	28.28	380,500
Oct 2, 2026	29.38	29.95	28.31	28.68	28.68	593,100
Oct 1, 2026	29.51	29.67	28.69	28.99	28.99	1,044,400
Sep 30, 2026	30.60	30.94	29.79	29.81	29.81	839,500
Sep 29, 2026	29.95	30.55	29.70	30.23	30.23	341,000
Sep 28, 2026	30.69	30.69	29.80	29.91	29.91	621,100
Sep 25, 2026	31.36	31.64	30.95	31.55	31.55	536,100
Sep 24, 2026	31.42	31.61	30.54	31.22	31.22	540,900
Sep 23, 2026	31.58	31.69	31.00	31.58	31.58	669,600
Sep 22, 2026	31.54	32.37	31.13	32.24	32.24	1,203,700
Sep 21, 2026	32.23	32.23	31.07	31.40	31.40	680,600
Sep 18, 2026	30.56	32.36	30.51	32.30	32.30	2,797,000
Sep 17, 2026	30.06	30.50	29.90	30.07	30.07	281,100
Sep 16, 2026	29.79	30.00	28.96	29.29	29.29	700,000
Sep 15, 2026	29.94	30.10	28.88	29.39	29.39	790,000
Sep 14, 2026	30.98	31.07	30.03	30.03	30.03	677,300
Sep 11, 2026	31.76	32.13	31.51	31.70	31.70	243,500
Sep 10, 2026	30.98	31.50	30.70	31.11	31.11	705,100
Sep 9, 2026	31.88	32.37	31.48	31.69	31.69	516,400
Sep 8, 2026	32.46	32.46	31.36	31.60	31.60	604,000
Sep 4, 2026	32.38	32.99	32.22	32.64	32.64	281,600
Sep 3, 2026	33.52	33.74	32.89	33.08	33.08	1,042,000
Sep 2, 2026	32.24	33.16	32.24	32.80	32.80	711,400
Sep 1, 2026	31.80	32.51	31.37	31.74	31.74	790,800
Aug 31, 2026	32.09	32.68	31.41	32.68	32.68	808,800
Aug 28, 2026	33.32	33.59	32.26	32.47	32.47	567,300
Aug 27, 2026	32.49	33.60	32.49	33.37	33.37	1,429,500
Aug 26, 2026	32.24	32.89	32.00	32.69	32.69	641,100
Aug 25, 2026	31.91	32.91	31.71	32.88	32.88	444,500
Aug 24, 2026	32.73	33.18	32.00	32.30	32.30	609,400
Aug 21, 2026	32.11	32.63	32.01	32.38	32.38	1,093,500
Aug 20, 2026	31.56	32.21	31.26	31.66	31.66	518,500
Aug 19, 2026	29.71	32.14	29.71	32.14	32.14	1,017,100
Aug 18, 2026	30.75	30.76	28.92	29.22	29.22	1,508,700
Aug 17, 2026	31.70	31.81	30.99	31.02	31.02	1,321,100
Aug 14, 2026	32.00	32.26	31.49	31.60	31.60	635,900
Aug 13, 2026	31.19	31.98	31.04	31.90	31.90	1,077,700
Aug 12, 2026	31.28	31.52	30.96	31.45	31.45	1,618,600
Aug 11, 2026	30.73	31.57	30.65	30.92	30.92	1,024,700
Aug 10, 2026	30.26	31.12	29.87	30.98	30.98	1,212,300
Aug 7, 2026	30.05	31.57	29.37	30.49	30.49	3,055,700
Aug 6, 2026	27.11	29.06	27.08	28.95	28.95	1,624,600
Aug 5, 2026	26.80	27.69	26.50	27.50	27.50	1,875,900
Aug 4, 2026	26.58	26.97	25.64	26.37	26.37	3,603,200
Jul 31, 2026	24.68	25.48	24.10	25.44	25.44	2,152,900
Jul 30, 2026	24.27	24.95	24.16	24.85	24.85	2,856,800
Jul 29, 2026	24.33	25.34	23.82	24.00	24.00	8,140,900
Jul 28, 2026	29.86	30.82	28.75	29.50	29.50	1,954,500
Jul 27, 2026	29.53	29.86	28.86	29.44	29.44	1,022,400
Jul 24, 2026	29.83	30.45	29.31	29.35	29.35	734,700
Jul 23, 2026	30.21	30.34	29.62	29.83	29.83	539,300
Jul 22, 2026	29.81	30.97	29.81	30.47	30.47	1,908,600
Jul 21, 2026	28.84	29.81	28.30	29.73	29.73	1,246,200
Jul 20, 2026	29.50	29.58	28.53	28.62	28.62	587,700
Jul 17, 2026	29.25	29.72	28.25	29.07	29.07	1,035,900
Jul 16, 2026	30.80	30.80	29.12	29.63	29.63	1,799,000
Jul 15, 2026	31.80	31.80	29.99	30.75	30.75	2,169,700
Jul 14, 2026	32.50	32.50	31.47	31.60	31.60	856,600
Jul 13, 2026	32.48	33.04	31.80	31.88	31.88	314,800
Jul 10, 2026	32.34	33.17	32.34	33.00	33.00	1,641,100
Jul 9, 2026	32.07	33.03	32.07	32.72	32.72	817,300
Jul 8, 2026	32.75	32.97	31.95	31.97	31.97	449,100
Jul 7, 2026	34.26	34.26	33.33	33.36	33.36	259,000
Jul 6, 2026	35.12	35.30	33.75	34.34	34.34	930,300
Jul 3, 2026	34.84	35.50	34.75	35.33	35.33	131,700
Jul 2, 2026	34.12	35.20	34.00	34.87	34.87	1,031,600
Jun 30, 2026	32.97	34.14	32.65	33.70	33.70	1,812,900
Jun 29, 2026	32.25	33.25	31.99	33.14	33.14	309,000
Jun 26, 2026	32.22	32.71	31.82	32.57	32.57	1,109,700
Jun 25, 2026	33.33	33.33	31.61	32.09	32.09	2,803,300
Jun 24, 2026	34.98	34.98	32.87	32.89	32.89	1,331,400
Jun 23, 2026	36.17	36.55	34.50	35.21	35.21	2,046,500
Jun 22, 2026	36.37	36.62	35.60	36.54	36.54	348,300
Jun 19, 2026	36.20	36.33	35.66	36.26	36.26	345,000
Jun 18, 2026	36.30	37.29	36.01	36.26	36.26	423,700
Jun 17, 2026	37.40	37.91	35.85	35.97	35.97	1,500,800
Jun 16, 2026	37.02	37.76	36.80	37.40	37.40	519,400
Jun 15, 2026	35.74	37.21	35.72	36.96	36.96	890,500
Jun 12, 2026	35.07	35.37	34.56	35.11	35.11	784,300
Jun 11, 2026	34.52	34.99	34.08	34.92	34.92	2,208,000
Jun 10, 2026	35.50	35.51	34.58	34.67	34.67	827,400
Jun 9, 2026	35.75	36.09	35.15	35.51	35.51	741,700
Jun 8, 2026	36.00	36.48	35.61	35.71	35.71	358,800
Jun 5, 2026	36.56	36.70	35.77	35.77	35.77	690,500
Jun 4, 2026	36.27	36.89	36.25	36.59	36.59	680,300
Jun 3, 2026	35.55	36.69	35.50	36.30	36.30	1,503,400
Jun 2, 2026	35.88	35.88	34.89	35.60	35.60	773,900
Jun 1, 2026	36.05	36.05	34.48	35.32	35.32	1,189,200
May 29, 2026	36.62	37.80	34.50	34.90	34.90	3,660,200
May 28, 2026	37.25	38.13	37.07	37.31	37.31	885,900
May 27, 2026	37.86	38.18	37.65	37.69	37.69	591,200
May 26, 2026	37.84	38.42	37.83	38.15	38.15	1,259,400
May 25, 2026	38.40	38.40	37.25	37.95	37.95	241,900
May 22, 2026	36.57	37.82	36.49	37.80	37.80	1,224,400
May 21, 2026	36.08	36.81	36.08	36.57	36.57	2,385,500
May 20, 2026	37.75	37.75	34.27	36.25	36.25	6,145,500
May 19, 2026	38.48	38.82	37.94	38.00	38.00	1,004,700
May 15, 2026	39.98	40.09	38.83	38.89	38.89	1,513,100
May 14, 2026	40.50	40.50	40.03	40.20	40.20	518,700
May 13, 2026	40.80	40.85	39.99	40.33	40.33	813,800
May 12, 2026	40.90	41.01	40.45	40.85	40.85	634,800
May 11, 2026	40.30	40.91	40.10	40.87	40.87	1,783,400
May 8, 2026	40.13	40.38	39.74	40.36	40.36	701,700
May 7, 2026	40.80	41.23	39.70	39.94	39.94	1,082,200
May 6, 2026	40.10	41.19	40.10	40.85	40.85	957,500
May 5, 2026	38.70	40.13	38.69	40.06	40.06	976,600
May 4, 2026	39.73	39.93	38.10	38.50	38.50	1,318,700
May 1, 2026	40.62	40.98	38.46	39.71	39.71	1,446,200
Apr 30, 2026	41.40	41.59	40.52	40.84	40.84	1,009,300
Apr 29, 2026	41.52	42.25	41.36	41.46	41.46	1,216,900
Apr 28, 2026	42.25	42.25	41.25	41.43	41.43	1,657,100
Apr 27, 2026	43.60	43.61	39.73	41.65	41.65	3,639,400
Apr 24, 2026	43.69	43.70	43.57	43.62	43.62	235,600
Apr 23, 2026	43.57	43.69	43.56	43.58	43.58	289,100
Apr 22, 2026	43.77	43.77	43.56	43.61	43.61	514,300
Apr 21, 2026	43.60	43.65	43.47	43.63	43.63	620,600
Apr 20, 2026	43.60	43.65	43.56	43.61	43.61	440,200
Apr 17, 2026	43.60	43.70	43.58	43.70	43.70	667,000
Apr 16, 2026	43.65	43.67	43.56	43.60	43.60	427,800
Apr 15, 2026	43.64	43.66	43.58	43.63	43.63	558,900
Apr 14, 2026	43.61	43.65	43.57	43.58	43.58	470,200
Apr 13, 2026	43.58	43.65	43.58	43.60	43.60	334,300
Apr 10, 2026	43.60	43.64	43.55	43.58	43.58	585,000
Apr 9, 2026	43.65	43.65	43.56	43.62	43.62	788,900
Apr 8, 2026	43.50	43.73	43.42	43.65	43.65	1,124,800
Apr 7, 2026	43.43	43.43	43.32	43.40	43.40	663,900
Apr 6, 2026	43.30	43.42	43.28	43.40	43.40	446,800
Apr 2, 2026	43.00	43.42	42.96	43.33	43.33	1,743,400
Apr 1, 2026	43.25	43.37	43.10	43.26	43.26	1,031,100
Mar 31, 2026	43.05	43.17	43.01	43.12	43.12	765,200
Mar 30, 2026	43.00	43.17	42.98	43.00	43.00	1,156,800
Mar 27, 2026	42.95	43.10	42.84	43.00	43.00	1,113,600
Mar 26, 2026	42.95	43.11	42.92	42.95	42.95	784,000
Mar 25, 2026	42.99	43.16	42.80	43.01	43.01	1,389,500
Mar 24, 2026	42.65	42.83	42.65	42.81	42.81	752,900
Mar 23, 2026	42.65	42.75	42.50	42.68	42.68	1,095,700
Mar 20, 2026	42.60	42.88	42.50	42.70	42.70	2,877,800
Mar 19, 2026	42.50	42.80	42.25	42.66	42.66	1,065,900
Mar 18, 2026	42.68	42.92	42.68	42.86	42.86	799,900
Mar 17, 2026	42.78	43.07	42.78	42.91	42.91	850,800
Mar 16, 2026	42.60	42.84	42.51	42.73	42.73	822,800
Mar 13, 2026	42.84	42.95	42.63	42.65	42.65	779,200
Mar 12, 2026	42.97	43.04	42.75	42.84	42.84	731,100
Mar 11, 2026	42.88	43.04	42.75	42.99	42.99	909,200
Mar 10, 2026	42.84	43.04	42.82	42.92	42.92	940,900
Mar 9, 2026	42.55	42.91	42.44	42.75	42.75	1,256,600
Mar 6, 2026	42.60	42.86	42.51	42.70	42.70	756,100
Mar 5, 2026	42.93	42.96	42.54	42.74	42.74	1,162,000
Mar 4, 2026	43.02	43.18	42.89	42.93	42.93	411,300
Mar 3, 2026	42.48	43.11	42.48	42.94	42.94	870,900
Mar 2, 2026	43.10	43.32	42.99	43.08	43.08	874,500
Feb 27, 2026	43.05	43.18	42.97	43.18	43.18	2,712,700
Feb 26, 2026	43.00	43.22	42.91	43.00	43.00	1,735,700
Feb 25, 2026	43.04	43.20	42.96	43.17	43.17	992,000
Feb 24, 2026	42.80	43.04	42.80	42.99	42.99	1,442,300
Feb 23, 2026	42.87	42.94	42.80	42.87	42.87	1,019,200
Feb 20, 2026	42.85	43.05	42.85	42.90	42.90	530,200
Feb 19, 2026	42.91	42.91	42.76	42.86	42.86	2,144,000
Feb 18, 2026	42.85	43.07	42.77	42.80	42.80	355,200
Feb 17, 2026	42.73	42.82	42.52	42.72	42.72	1,209,600
Feb 13, 2026	42.80	42.94	42.80	42.89	42.89	1,500,200
Feb 12, 2026	42.80	42.95	42.50	42.71	42.71	1,648,600
Feb 11, 2026	43.00	43.03	42.80	42.90	42.90	1,226,100
Feb 10, 2026	42.85	42.98	42.70	42.76	42.76	1,182,300
Feb 9, 2026	42.82	42.96	42.71	42.90	42.90	1,326,500
Feb 6, 2026	42.70	43.10	42.51	42.62	42.62	1,052,600
Feb 5, 2026	42.65	43.05	42.54	42.56	42.56	1,756,000
Feb 4, 2026	43.20	43.21	42.72	43.11	43.11	1,228,200
Feb 3, 2026	43.00	43.18	42.65	43.11	43.11	1,102,800
Feb 2, 2026	42.62	43.15	42.46	42.53	42.53	2,411,700
Jan 30, 2026	42.48	43.22	42.19	42.97	42.97	3,365,800
Jan 29, 2026	42.91	43.29	42.85	43.20	43.20	2,990,800
Jan 28, 2026	43.15	43.20	42.74	43.00	43.00	3,296,200
Jan 27, 2026	43.35	43.40	43.05	43.06	43.06	3,514,000
Jan 26, 2026	43.20	43.56	42.96	43.40	43.40	4,410,600
Jan 23, 2026	42.39	42.39	41.02	41.75	41.75	900,900
Jan 22, 2026	40.84	42.71	40.71	42.30	42.30	631,200
Jan 21, 2026	40.95	41.13	39.85	40.77	40.77	1,231,100
Jan 20, 2026	39.70	40.75	38.21	40.43	40.43	758,300
Jan 19, 2026	39.00	39.45	38.41	39.39	39.39	305,200
Jan 16, 2026	37.83	38.48	37.39	38.40	38.40	667,500
Jan 15, 2026	37.29	38.21	36.85	37.72	37.72	383,100
Jan 14, 2026	37.54	38.08	36.85	37.81	37.81	424,500
Jan 13, 2026	36.93	37.33	36.25	36.91	36.91	482,000
Jan 12, 2026	35.96	36.89	35.96	36.41	36.41	562,100
Jan 9, 2026	34.80	34.92	33.92	34.89	34.89	448,400
Jan 8, 2026	33.53	34.43	33.34	34.39	34.39	335,200
Jan 7, 2026	33.91	34.41	32.44	34.16	34.16	561,900
Jan 6, 2026	32.95	34.77	32.95	34.65	34.65	294,100
Jan 5, 2026	32.55	33.20	32.49	32.58	32.58	328,500
Jan 2, 2026	32.02	32.17	30.25	31.66	31.66	375,500
Dec 31, 2025	31.55	32.07	31.25	31.45	31.45	191,400
Dec 30, 2025	32.19	32.54	31.67	31.70	31.70	757,100
Dec 29, 2025	32.56	32.99	31.42	31.49	31.49	431,800
Dec 24, 2025	33.78	33.87	32.93	33.44	33.44	100,000
Dec 23, 2025	34.58	34.58	33.41	33.92	33.92	354,900
Dec 22, 2025	33.00	34.36	32.92	34.29	34.29	701,300
Dec 19, 2025	31.50	32.67	31.50	32.27	32.27	4,975,600
Dec 18, 2025	31.07	31.93	30.75	31.24	31.24	773,500
Dec 17, 2025	31.26	31.59	30.85	31.40	31.40	534,100
Dec 16, 2025	32.07	32.32	30.53	30.72	30.72	662,200
Dec 15, 2025	32.00	32.79	31.49	32.22	32.22	495,000
Dec 12, 2025	31.88	32.25	31.00	31.60	31.60	541,200
Dec 11, 2025	30.07	31.23	29.79	31.14	31.14	417,400
Dec 10, 2025	30.12	30.17	29.13	30.09	30.09	350,700
Dec 9, 2025	29.92	30.84	29.75	30.40	30.40	367,900
Dec 8, 2025	30.78	31.12	29.87	29.92	29.92	372,800
Dec 5, 2025	31.17	31.51	30.56	30.69	30.69	350,200
Dec 4, 2025	30.55	31.16	30.49	30.68	30.68	367,400
Dec 3, 2025	30.00	31.22	29.97	30.65	30.65	750,200
Dec 2, 2025	29.37	29.75	28.50	29.35	29.35	674,700
Dec 1, 2025	30.00	30.00	28.53	29.57	29.57	468,900
Nov 28, 2025	27.81	30.00	27.81	29.46	29.46	497,300
Nov 27, 2025	27.05	27.10	26.75	26.97	26.97	95,400
Nov 26, 2025	24.94	27.00	24.94	26.97	26.97	400,100
Nov 25, 2025	24.13	24.71	23.88	24.58	24.58	777,900
Nov 24, 2025	23.02	23.92	23.02	23.87	23.87	560,600
Nov 21, 2025	22.37	23.06	22.02	22.82	22.82	510,400
Nov 20, 2025	24.13	24.28	22.52	22.54	22.54	385,800
Nov 19, 2025	23.85	24.12	23.15	23.48	23.48	268,300
Nov 18, 2025	23.30	23.62	22.88	23.43	23.43	305,600
Nov 17, 2025	23.07	23.71	22.95	23.18	23.18	544,300
Nov 14, 2025	22.30	23.16	21.94	23.05	23.05	452,000
Nov 13, 2025	23.75	24.88	23.41	23.44	23.44	820,100
Nov 12, 2025	23.28	24.02	22.90	23.58	23.58	880,000
Nov 11, 2025	23.16	23.28	22.64	23.10	23.10	385,400
Nov 10, 2025	22.62	23.40	22.62	22.95	22.95	486,400

Mobilize your Website

View Site in Mobile | Classic

Share by: