Free Trial

Allied Gold (AAUC) Stock Chart & Stock Price History

$27.34 +0.02 (+0.06%)
Closing price 05/22/2026 03:59 PM Eastern
Extended Trading
$27.33 -0.01 (-0.03%)
As of 05/22/2026 05:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Allied Gold Stock Price Performance

The Allied Gold (AAUC) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 19.32%. In the past month, the stock has decreased 14.34%, reflecting recent market activity.

As of the latest close, Allied Gold traded at $27.34 with a market cap of $3.44 billion and volume of 2.85 million shares.

Receive AAUC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allied Gold and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.91%
1 Month
Performance
-14.34%
3 Month
Performance
-13.11%
Year-To-Date
Performance
+19.32%

AAUC Stock Chart for Tuesday, May, 26, 2026

Allied Gold Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$27.34$27.34$27.39$26.312.85 million shs$3.44 billion
05/22/2026$26.57$27.34
+2.91%
$27.39$26.312.85 million shs$3.44 billion
05/21/2026$26.34$26.57
+0.87%
$26.76$26.11302,055 shs$3.34 billion
05/20/2026$27.66$26.34
-4.77%
$27.95$24.90596,288 shs$3.32 billion
05/19/2026$27.84$27.66
-0.65%
$28.20$27.48379,599 shs$3.48 billion
05/18/2026$28.33$27.84
-1.74%
$28.53$27.80168,475 shs$3.50 billion
05/15/2026$29.28$28.33
-3.24%
$29.15$28.21364,192 shs$3.57 billion
05/14/2026$29.44$29.28
-0.56%
$29.40$29.20209,080 shs$3.69 billion
05/13/2026$29.80$29.44
-1.18%
$29.79$29.22263,362 shs$3.71 billion
05/12/2026$29.84$29.80
-0.13%
$29.96$29.46331,820 shs$3.75 billion
05/11/2026$29.54$29.84
+1.02%
$29.94$29.411.20 million shs$3.76 billion
05/08/2026$29.23$29.54
+1.06%
$29.59$29.00244,888 shs$3.67 billion
05/07/2026$29.89$29.23
-2.24%
$30.26$29.021.52 million shs$3.68 billion
05/06/2026$29.45$29.89
+1.49%
$30.25$29.51365,752 shs$3.76 billion
05/05/2026N/A$29.45$29.50$28.32236,516 shs$3.71 billion
04/30/2026$30.29$30.00
-0.95%
$30.65$29.804.52 million shs$3.78 billion
04/29/2026$30.24$30.29
+0.19%
$30.87$30.13454,500 shs$3.81 billion
04/28/2026$30.54$30.24
-0.98%
$30.85$30.071.07 million shs$3.81 billion
04/27/2026$31.92$30.54
-4.32%
$32.05$29.00788,465 shs$3.84 billion

This page (NYSE:AAUC) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners