Allied Gold Corporation (AAUC) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
AAUC Historical Performance
Short-Term Returns
AAUC Stock Price Trajectory (2024–2026)
As of May 8, 2026, Allied Gold Corporation (AAUC) trades at $29.17, representing a +130.2% return over the past year. The stock has delivered a +323.4% total return over five years (+33.5% 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 -9.4%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers EGO (+65.9% 1Y), CDE (+216.1% 1Y), and THO (+4.2% 1Y), AAUC has underperformed the peer group average. Compare AAUC vs EGO →
AAUC Historical Price Data (2025–2026)
Showing 30 of 434 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 29.97 | 30.26 | 29.07 | 29.17 | 737K | -2.67% |
| 2026-05-06 | 29.64 | 30.25 | 29.51 | 29.97 | 256K | +1.73% |
| 2026-05-05 | 28.32 | 29.50 | 28.32 | 29.46 | 166K | +4.14% |
| 2026-05-04 | 28.96 | 29.55 | 27.93 | 28.29 | 934K | -2.92% |
| 2026-05-01 | 29.99 | 30.21 | 28.39 | 29.14 | 583K | -2.54% |
| 2026-04-30 | 30.62 | 30.65 | 29.80 | 29.90 | 197K | -1.39% |
| 2026-04-29 | 30.13 | 30.87 | 30.13 | 30.32 | 263K | +0.63% |
| 2026-04-28 | 30.64 | 30.85 | 30.07 | 30.13 | 308K | -1.05% |
| 2026-04-27 | 31.93 | 32.05 | 29.00 | 30.45 | 741K | -4.61% |
| 2026-04-24 | 31.94 | 31.95 | 31.84 | 31.92 | 138K | +0.35% |
| 2026-04-23 | 31.83 | 31.95 | 31.77 | 31.81 | 240K | -0.13% |
| 2026-04-22 | 32.13 | 32.20 | 31.85 | 31.85 | 194K | -0.13% |
| 2026-04-21 | 31.92 | 31.98 | 31.86 | 31.89 | 402K | -0.09% |
| 2026-04-20 | 31.83 | 31.99 | 31.83 | 31.92 | 348K | +0.16% |
| 2026-04-17 | 31.96 | 31.98 | 31.85 | 31.87 | 287K | -0.13% |
| 2026-04-16 | 31.99 | 31.99 | 31.77 | 31.91 | 272K | +0.16% |
| 2026-04-15 | 31.65 | 31.86 | 31.65 | 31.86 | 996K | +0.44% |
| 2026-04-14 | 31.80 | 31.80 | 31.63 | 31.72 | 162K | +0.32% |
| 2026-04-13 | 31.39 | 31.65 | 31.39 | 31.62 | 157K | +0.29% |
| 2026-04-10 | 31.53 | 31.65 | 31.48 | 31.53 | 113K | 0.00% |
| 2026-04-09 | 31.62 | 31.62 | 31.52 | 31.53 | 162K | -0.28% |
| 2026-04-08 | 31.50 | 31.62 | 31.31 | 31.62 | 204K | +0.89% |
| 2026-04-07 | 31.30 | 31.34 | 31.11 | 31.34 | 223K | +0.45% |
| 2026-04-06 | 31.28 | 31.28 | 31.09 | 31.20 | 197K | +0.03% |
| 2026-04-02 | 31.00 | 31.20 | 30.87 | 31.19 | 168K | -0.06% |
| 2026-04-01 | 31.20 | 31.27 | 31.04 | 31.21 | 367K | +0.55% |
| 2026-03-31 | 31.03 | 31.04 | 30.86 | 31.04 | 221K | +0.39% |
| 2026-03-30 | 31.32 | 31.32 | 30.84 | 30.92 | 155K | -0.39% |
| 2026-03-27 | 30.95 | 31.07 | 30.84 | 31.04 | 124K | +0.19% |
| 2026-03-26 | 30.96 | 31.21 | 30.96 | 30.98 | 175K | -0.29% |
See AAUC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AAUC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AAUC vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonAAUC — Frequently Asked Questions
Quick answers to the most common questions about buying AAUC stock.
How has AAUC stock performed recently?
AAUC returned +130.2% over the past year, beating its 5-year annualized CAGR of +33.5%. The stock trades above 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 +130.2% 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.