Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Allied Gold Corporation (A24.F)

Compare
3.0800
0.0000
(0.00%)
As of 8:05:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20253.08003.08003.08003.08003.08002,000
Feb 27, 20253.16003.16003.04003.08003.0800-
Feb 26, 20252.86003.16002.80003.16003.1600-
Feb 25, 20252.98003.04002.86002.90002.9000-
Feb 24, 20252.92003.00002.92003.00003.0000-
Feb 21, 20252.96002.96002.80002.92002.9200-
Feb 20, 20252.88003.00002.88002.96002.9600-
Feb 19, 20253.04003.04002.86002.86002.8600-
Feb 18, 20253.00003.04003.00003.02003.0200-
Feb 17, 20252.94002.94002.94002.94002.9400-
Feb 14, 20253.20003.20002.98002.98002.98002,000
Feb 13, 20253.14003.22003.14003.20003.2000-
Feb 12, 20253.22003.22003.18003.18003.1800-
Feb 11, 20253.30003.32003.24003.24003.2400-
Feb 10, 20253.14003.32003.14003.32003.3200800
Feb 7, 20253.20003.30003.16003.18003.1800-
Feb 6, 20253.30003.32003.20003.22003.2200-
Feb 5, 20253.16003.30003.16003.30003.3000-
Feb 4, 20253.08003.18003.08003.18003.1800-
Feb 3, 20252.96003.06002.96003.06003.0600-
Jan 31, 20253.00003.00002.96002.96002.9600-
Jan 30, 20252.66003.02002.66002.98002.9800-
Jan 29, 20252.60002.68002.60002.64002.6400-
Jan 28, 20252.58002.68002.54002.60002.6000518
Jan 27, 20252.60002.60002.54002.56002.5600-
Jan 24, 20252.56002.64002.56002.60002.6000-
Jan 23, 20252.32002.58002.30002.58002.5800-
Jan 22, 20252.22002.34002.22002.34002.3400-
Jan 21, 20252.22002.24002.20002.22002.2200-
Jan 20, 20252.22002.24002.20002.24002.2400-
Jan 17, 20252.22002.26002.12002.24002.240015,500
Jan 16, 20252.24002.24002.22002.22002.2200-
Jan 15, 20252.28002.28002.24002.26002.2600-
Jan 14, 20252.26002.32002.26002.30002.3000-
Jan 13, 20252.28002.28002.24002.28002.2800-
Jan 10, 20252.28002.30002.28002.30002.3000-
Jan 9, 20252.32002.32002.30002.30002.3000-
Jan 8, 20252.36002.38002.32002.32002.32004,000
Jan 7, 20252.34002.40002.34002.38002.3800-
Jan 6, 20252.38002.38002.34002.34002.3400615
Jan 3, 20252.52002.52002.38002.38002.38003,000
Jan 2, 20252.30002.52002.30002.52002.5200-
Dec 30, 20242.20002.30002.20002.30002.3000-
Dec 27, 20242.18002.22002.18002.18002.180012,500
Dec 23, 20242.20002.26002.20002.24002.2400-
Dec 20, 20242.12002.26002.12002.22002.2200-
Dec 19, 20242.24002.30002.18002.18002.18004,500
Dec 18, 20242.18002.48002.18002.18002.1800440
Dec 17, 20242.32002.32002.22002.26002.26001,000
Dec 16, 20242.30002.34002.30002.34002.3400-
Dec 13, 20242.32002.38002.28002.34002.34009,650
Dec 12, 20242.40002.40002.32002.34002.34001,498
Dec 11, 20242.28002.42002.28002.42002.4200-
Dec 10, 20242.26002.34002.26002.32002.3200-
Dec 9, 20242.22002.32002.22002.28002.2800-
Dec 6, 20242.26002.32002.26002.26002.2600640
Dec 5, 20242.32002.34002.28002.30002.3000-
Dec 4, 20242.26002.34002.26002.34002.3400-
Dec 3, 20242.24002.36002.24002.30002.3000819
Dec 2, 20242.28002.40002.26002.26002.2600219
Nov 29, 20242.20002.28002.20002.24002.2400-
Nov 28, 20242.12002.22002.12002.22002.2200-
Nov 27, 20242.14002.20002.14002.16002.1600-
Nov 26, 20242.10002.20002.10002.16002.160012,500
Nov 25, 20242.30002.30002.20002.20002.2000422
Nov 22, 20242.26002.36002.26002.34002.3400-
Nov 21, 20242.20002.30002.20002.30002.3000-
Nov 20, 20242.22002.24002.22002.22002.2200-
Nov 19, 20242.14002.24002.14002.24002.2400-
Nov 18, 20241.97002.18001.97002.16002.1600-
Nov 15, 20242.06002.14001.99002.00002.0000100
Nov 14, 20242.04002.12002.04002.10002.10002,500
Nov 13, 20242.04002.08002.02002.06002.0600-
Nov 12, 20242.16002.16002.08002.08002.08004,500
Nov 11, 20242.32002.32002.20002.20002.20004,752
Nov 8, 20242.50002.60002.34002.36002.360036,700
Nov 7, 20242.38002.52002.38002.52002.5200-
Nov 6, 20242.48002.48002.34002.42002.4200450
Nov 5, 20242.40002.48002.40002.46002.4600-
Nov 4, 20242.42002.44002.42002.42002.4200-
Nov 1, 20242.40002.46002.40002.42002.4200-
Oct 31, 20242.50002.50002.38002.38002.3800-
Oct 30, 20242.52002.52002.48002.48002.4800-
Oct 29, 20242.48002.56002.48002.50002.5000-
Oct 28, 20242.62002.62002.48002.48002.4800-
Oct 25, 20242.64002.70002.64002.64002.6400740
Oct 24, 20242.60002.66002.58002.66002.6600-
Oct 23, 20242.60002.62002.50002.62002.6200400
Oct 22, 20242.42002.70002.42002.60002.60001,000
Oct 21, 20242.40002.54002.36002.46002.46002,200
Oct 18, 20242.22002.42002.22002.42002.42001,400
Oct 17, 20242.20002.26002.20002.24002.2400-
Oct 16, 20242.14002.28002.14002.22002.22001,400
Oct 15, 20242.10002.16002.10002.16002.1600-
Oct 14, 20242.06002.24002.06002.24002.24002,723
Oct 11, 20242.04002.16002.04002.12002.1200740
Oct 10, 20242.02002.14002.02002.06002.06001,090
Oct 9, 20242.00002.04002.00002.02002.0200-
Oct 8, 20242.02002.04002.02002.02002.0200-
Oct 7, 20242.08002.08002.04002.06002.0600-
Oct 4, 20242.04002.16002.04002.12002.1200-
Oct 3, 20242.30002.30002.06002.08002.0800640
Oct 2, 20242.22002.36002.22002.36002.3600-
Oct 1, 20242.10002.32002.10002.24002.2400215
Sep 30, 20242.12002.16002.08002.10002.1000-
Sep 27, 20242.14002.18002.12002.14002.1400-
Sep 26, 20242.16002.18002.14002.18002.1800-
Sep 25, 20242.22002.22002.14002.18002.18004,752
Sep 24, 20242.22002.22002.22002.22002.2200-
Sep 23, 20242.24002.28002.20002.20002.2000-
Sep 20, 20242.18002.28002.18002.26002.2600-
Sep 19, 20242.18002.22002.18002.22002.2200-
Sep 18, 20242.20002.30002.20002.20002.20002,116
Sep 17, 20242.16002.22002.14002.22002.22001,146
Sep 16, 20242.20002.22002.18002.18002.1800-
Sep 13, 20242.10002.22002.10002.22002.2200-
Sep 12, 20241.98002.14001.98002.10002.1000-
Sep 11, 20241.88001.98001.88001.98001.9800-
Sep 10, 20241.87801.89401.87801.88001.8800-
Sep 9, 20241.77401.90401.77401.87601.8760-
Sep 6, 20241.76201.85001.76201.79601.7960400
Sep 5, 20241.82001.85401.78001.78001.7800-
Sep 4, 20241.89401.90201.84201.84201.8420-
Sep 3, 20241.95001.95001.90601.92401.9240-
Sep 2, 20241.94001.94001.88001.88001.8800-
Aug 30, 20242.03502.03502.00002.00002.0000-
Aug 29, 20242.03002.06502.03002.05502.0550-
Aug 28, 20242.04502.07002.02502.05502.0550-
Aug 27, 20242.11502.11502.08002.09002.0900-
Aug 26, 20242.14002.15502.10002.12502.1250-
Aug 23, 20242.13502.16002.13502.15002.1500-
Aug 22, 20242.25002.25002.15002.15502.15501,123
Aug 21, 20242.29002.31502.27002.29002.2900-
Aug 20, 20242.25502.34002.25502.33502.3350-
Aug 19, 20242.17002.27502.17002.27502.2750-
Aug 16, 20242.01002.24502.01002.23502.2350-
Aug 15, 20242.03002.07002.03002.05002.0500-
Aug 14, 20241.99802.04501.99002.04502.0450-
Aug 13, 20241.98402.05501.98402.03502.0350-
Aug 12, 20241.93002.02501.93002.02502.0250-
Aug 9, 20241.92201.96801.92201.96801.9680-
Aug 8, 20241.84601.96201.84601.96201.9620-
Aug 7, 20241.94401.96601.87801.87801.8780-
Aug 6, 20242.04502.04501.96001.96001.9600-
Aug 5, 20242.01002.01001.65401.65401.6540-
Aug 2, 20242.04602.11452.04602.06802.0680-
Aug 1, 20242.14102.21452.07202.09102.0910-
Jul 31, 20242.11102.19002.11102.18152.1815-
Jul 30, 20242.09102.12852.09102.12352.1235-

Related Tickers

NSGCF Northstar Gold Corp.
0.0210
+2.44%
 
RGG1.BE Heliostar Metals Ltd
0.5200
-5.45%
 
CBGZF Cabral Gold Inc.
0.1830
+0.16%
 
WGXRF Westgold Resources Limited
1.5250
-0.33%
 
BC8.AX Black Cat Syndicate Limited
0.8250
-3.51%
 
HSTXF Heliostar Metals Ltd.
0.5700
+0.35%
 
IDR Idaho Strategic Resources, Inc.
11.79
-2.96%
 
FTCO Fortitude Gold Corporation
5.0000
-0.79%
 
NFGC New Found Gold Corp.
1.8300
-5.18%
 
IAUX i-80 Gold Corp.
0.7500
-6.27%