Allied Gold Corporation (AAUC) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -15.4%
- 3M
- -18.3%
- YTD
- -13.0%
- 1Y
- +9.3%
- 3Y
- +42.9%
- 5Y
- +23.9%
Loading 10-year price history...
AAUC Historical Performance
AAUC Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +1.0%
- 2025 annual price return
- +188.9%
- 2026 annual price return
- -21.1%
AAUC Stock Price Trajectory (2024–2026)
As of October 3, 2026, Allied Gold Corporation (AAUC) trades at $20.10, representing a +9.3% return over the past year. The stock has delivered a +191.7% total return over five years (+23.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $32.20 on April 22, 2026. From this peak, AAUC has corrected -37.6%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers EGO (+30.4% 1Y), CDE (-6.1% 1Y), and THO (-34.2% 1Y), AAUC has underperformed the peer group average. Compare AAUC vs EGO →
AAUC Historical Price Data · from 2024
Rows 1–50 of 535| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 20.56 | 21.02 | 19.85 | 20.10 | 332K | -0.94% |
| 2026-10-01 | 20.85 | 20.85 | 20.12 | 20.29 | 559K | -2.83% |
| 2026-09-30 | 21.43 | 21.80 | 20.83 | 20.88 | 198K | -2.06% |
| 2026-09-29 | 21.15 | 21.57 | 20.99 | 21.32 | 217K | +1.43% |
| 2026-09-28 | 21.50 | 21.62 | 21.01 | 21.02 | 225K | -5.70% |
| 2026-09-25 | 22.09 | 22.35 | 21.81 | 22.29 | 182K | +1.09% |
| 2026-09-24 | 22.08 | 22.36 | 21.59 | 22.05 | 353K | -1.47% |
| 2026-09-23 | 22.38 | 22.49 | 22.01 | 22.38 | 209K | -2.48% |
| 2026-09-22 | 22.55 | 23.01 | 22.12 | 22.95 | 305K | +2.55% |
| 2026-09-21 | 22.89 | 22.96 | 22.17 | 22.38 | 924K | -2.31% |
| 2026-09-18 | 22.00 | 23.09 | 21.82 | 22.91 | 1.10M | +6.41% |
| 2026-09-17 | 21.54 | 21.84 | 21.32 | 21.53 | 287K | +2.82% |
| 2026-09-16 | 21.45 | 21.45 | 20.70 | 20.94 | 399K | -0.76% |
| 2026-09-15 | 21.61 | 21.73 | 20.75 | 21.10 | 316K | -2.27% |
| 2026-09-14 | 22.22 | 22.26 | 21.57 | 21.59 | 280K | -5.47% |
| 2026-09-11 | 22.87 | 23.16 | 22.74 | 22.84 | 120K | +1.60% |
| 2026-09-10 | 22.38 | 22.81 | 22.18 | 22.48 | 199K | -2.22% |
| 2026-09-09 | 23.32 | 23.52 | 22.80 | 22.99 | 179K | +0.39% |
| 2026-09-08 | 23.62 | 23.62 | 22.75 | 22.90 | 277K | -3.05% |
| 2026-09-04 | 23.51 | 23.84 | 23.26 | 23.62 | 146K | -1.75% |
| 2026-09-03 | 24.44 | 24.44 | 23.85 | 24.04 | 329K | +1.22% |
| 2026-09-02 | 23.28 | 23.87 | 22.89 | 23.75 | 322K | +4.12% |
| 2026-09-01 | 22.85 | 23.41 | 22.59 | 22.81 | 333K | -3.18% |
| 2026-08-31 | 23.36 | 23.60 | 22.64 | 23.56 | 466K | +0.86% |
| 2026-08-28 | 24.33 | 24.33 | 23.18 | 23.36 | 284K | -3.11% |
| 2026-08-27 | 23.51 | 24.25 | 23.50 | 24.11 | 323K | +2.38% |
| 2026-08-26 | 23.29 | 23.73 | 23.14 | 23.55 | 329K | -1.01% |
| 2026-08-25 | 22.92 | 23.81 | 22.83 | 23.79 | 335K | +1.88% |
| 2026-08-24 | 23.54 | 23.98 | 23.08 | 23.35 | 690K | -0.98% |
| 2026-08-21 | 23.61 | 23.95 | 23.32 | 23.58 | 968K | +2.88% |
| 2026-08-20 | 23.03 | 23.41 | 22.68 | 22.92 | 714K | -1.38% |
| 2026-08-19 | 21.57 | 23.30 | 21.57 | 23.24 | 492K | +10.72% |
| 2026-08-18 | 22.07 | 22.27 | 20.82 | 20.99 | 917K | -6.17% |
| 2026-08-17 | 22.95 | 22.95 | 22.22 | 22.37 | 479K | -1.76% |
| 2026-08-14 | 23.00 | 23.26 | 22.69 | 22.77 | 555K | -0.52% |
| 2026-08-13 | 22.32 | 22.98 | 22.27 | 22.89 | 516K | +1.64% |
| 2026-08-12 | 22.60 | 22.67 | 22.21 | 22.52 | 946K | +1.49% |
| 2026-08-11 | 22.22 | 22.67 | 22.02 | 22.19 | 486K | -0.14% |
| 2026-08-10 | 21.50 | 22.32 | 21.43 | 22.22 | 460K | +2.02% |
| 2026-08-07 | 21.58 | 22.66 | 21.08 | 21.78 | 1.64M | +5.37% |
| 2026-08-06 | 19.32 | 20.73 | 19.21 | 20.67 | 851K | +5.03% |
| 2026-08-05 | 19.48 | 19.77 | 19.10 | 19.68 | 731K | +4.57% |
| 2026-08-04 | 19.41 | 19.41 | 18.28 | 18.82 | 1.63M | -1.47% |
| 2026-08-03 | 18.15 | 19.37 | 18.06 | 19.10 | 799K | +4.77% |
| 2026-07-31 | 17.73 | 18.50 | 17.16 | 18.23 | 3.90M | +2.19% |
| 2026-07-30 | 17.22 | 17.84 | 17.22 | 17.84 | 928K | +4.76% |
| 2026-07-29 | 17.25 | 17.99 | 16.93 | 17.03 | 3.19M | -18.28% |
| 2026-07-28 | 20.63 | 21.85 | 20.40 | 20.84 | 1.24M | -0.05% |
| 2026-07-27 | 21.10 | 21.16 | 20.45 | 20.85 | 241K | -0.05% |
| 2026-07-24 | 21.20 | 21.59 | 20.76 | 20.86 | 485K | -1.70% |
AAUC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AAUC — Frequently Asked Questions
Quick answers to the most common questions about buying AAUC stock.
How has AAUC stock performed recently?
AAUC returned +9.3% over the past year, beating its 5-year annualized CAGR of +23.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AAUC's all-time high price?
Allied Gold Corporation reached $32.20 on 2026-04-22. The 52-week high is $32.20. Current 1-year return of +9.3% places the stock closer to historical peaks.
Where can I download AAUC historical price data?
This page provides AAUC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.