Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Allied Gold Corporation (AAUCF)

Compare
3.9000
+0.0300
+(0.78%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.85003.90003.80503.90003.9000216,800
Apr 16, 20254.24004.28504.08504.17004.1700123,400
Apr 15, 20254.02004.08004.02004.08004.080056,000
Apr 14, 20254.03004.03003.90003.99003.9900163,200
Apr 11, 20253.67004.06703.65504.01004.0100149,300
Apr 10, 20253.55003.71003.55003.70903.709066,700
Apr 9, 20253.26503.48503.15003.48503.4850116,900
Apr 8, 20253.16003.31003.07503.07503.075058,900
Apr 7, 20252.89003.17002.89003.04403.044035,800
Apr 4, 20253.32003.32003.01003.02303.023093,700
Apr 3, 20253.34003.58003.34003.56003.560076,900
Apr 2, 20253.43003.48103.31003.44703.447018,200
Apr 1, 20253.37003.50003.37003.40003.400069,200
Mar 31, 20253.46003.46003.34003.42003.4200111,000
Mar 28, 20253.50803.55003.40003.40003.400083,300
Mar 27, 20253.37003.59403.36003.45603.4560133,800
Mar 26, 20253.28003.42303.28003.29203.2920227,300
Mar 25, 20253.31003.34303.27403.31003.310033,300
Mar 24, 20253.28003.29003.25403.27003.270035,800
Mar 21, 20253.30003.30303.24603.25803.258053,400
Mar 20, 20253.48003.49003.31503.40003.400084,300
Mar 19, 20253.51003.52303.45403.51703.517038,800
Mar 18, 20253.53503.65003.51703.56003.5600114,200
Mar 17, 20253.47003.58403.46303.58403.584024,600
Mar 14, 20253.33003.43603.32103.43603.436063,800
Mar 13, 20253.23003.35003.23003.35003.350035,600
Mar 12, 20253.23003.27003.22803.27003.270015,700
Mar 11, 20253.24003.26603.24003.26603.266048,000
Mar 10, 20253.34703.34703.11003.17203.1720106,300
Mar 7, 20253.34003.38003.27803.28003.280045,300
Mar 6, 20253.27003.36003.27003.34403.344084,600
Mar 5, 20253.25003.27603.24003.27503.275068,300
Mar 4, 20253.20003.20003.08003.18003.1800375,500
Mar 3, 20253.26103.31003.21003.24003.240094,100
Feb 28, 20253.24003.25003.16003.21003.2100229,700
Feb 27, 20253.36603.36603.20703.26003.2600414,900
Feb 26, 20253.03603.30402.98103.30003.300099,100
Feb 25, 20253.30803.30803.03003.12003.120059,900
Feb 24, 20253.13003.17703.12003.17703.177023,700
Feb 21, 20253.19203.19203.01603.11503.1150149,200
Feb 20, 20253.16003.18003.15003.18003.180069,800
Feb 19, 20253.25003.25003.06003.06003.0600116,700
Feb 18, 20253.18003.23703.18003.22003.2200100,900
Feb 14, 20253.39003.39003.20003.20003.2000108,000
Feb 13, 20253.36003.42003.36003.41003.410085,300
Feb 12, 20253.37003.41003.33403.35003.350057,500
Feb 11, 20253.42003.47003.42003.43003.430041,700
Feb 10, 20253.47303.49003.44703.45003.450048,500
Feb 7, 20253.45003.45003.32003.32503.325069,200
Feb 6, 20253.45003.48403.37403.43003.430061,400
Feb 5, 20253.38003.47003.38003.47003.470057,900
Feb 4, 20253.25003.37003.25003.37003.370042,200
Feb 3, 20253.02003.20003.02003.20003.200074,200
Jan 31, 20253.10703.19003.09203.12003.120098,700
Jan 30, 20252.87003.23502.87003.17403.1740223,600
Jan 29, 20252.82002.87002.80002.80002.8000140,800
Jan 28, 20252.75602.76002.68002.76002.760094,300
Jan 27, 20252.80002.80002.70002.74702.747045,200
Jan 24, 20252.79702.86702.77002.77002.7700241,800
Jan 23, 20252.50002.72702.50002.71802.7180265,400
Jan 22, 20252.37502.42002.37502.38302.383010,200
Jan 21, 20252.35002.35002.34002.35002.350018,400
Jan 17, 20252.31002.33002.31002.32002.32009,600
Jan 16, 20252.34002.34002.29402.31002.310027,200
Jan 15, 20252.44002.44002.36502.37002.370012,600
Jan 14, 20252.40202.40202.40202.40202.40206,700
Jan 13, 20252.39002.39002.32002.36002.360017,500
Jan 10, 20252.38802.38802.36502.38402.384032,500
Jan 8, 20252.47102.50002.44002.44002.440052,300
Jan 7, 20252.50502.50502.48002.48002.480016,400
Jan 6, 20252.45002.49502.44002.49002.490029,800
Jan 3, 20252.64002.64002.50002.50002.500041,200
Jan 2, 20252.45002.64002.45002.64002.640057,900
Dec 31, 20242.30702.33002.30702.32002.320015,500
Dec 30, 20242.28002.30002.28002.30002.30009,700
Dec 27, 20242.40002.40002.30002.35002.350035,100
Dec 26, 20242.40702.43502.39502.43502.4350500
Dec 24, 20242.34002.34002.34002.34002.3400-
Dec 23, 20242.35002.36002.34002.34002.340038,500
Dec 20, 20242.29002.35002.29002.35002.350056,000
Dec 19, 20242.26002.36002.26002.33002.3300120,300
Dec 18, 20242.42102.42102.42102.42102.421071,000
Dec 17, 20242.47002.47002.36002.40402.40408,400
Dec 16, 20242.45202.47702.43002.46302.463081,200
Dec 13, 20242.45702.46002.40702.43702.437067,200
Dec 12, 20242.53502.54002.45002.47002.4700100,900
Dec 11, 20242.45002.57102.45002.57102.571028,200
Dec 10, 20242.46002.48002.45602.45702.457041,200
Dec 9, 20242.48802.50002.44302.44302.443071,000
Dec 6, 20242.47002.48002.39102.39102.3910111,300
Dec 5, 20242.47002.47002.47002.47002.47008,500
Dec 4, 20242.45002.45002.43002.44802.448080,000
Dec 3, 20242.51502.51502.46002.46002.460068,200
Dec 2, 20242.43002.45502.42002.42002.420096,500
Nov 29, 20242.30002.30002.30002.30002.3000-
Nov 27, 20242.32002.32002.29002.30002.300018,200
Nov 26, 20242.28002.34002.28002.31502.315015,100
Nov 25, 20242.49002.49002.30002.30002.3000678,600
Nov 22, 20242.42002.47602.41002.47002.470040,600
Nov 21, 20242.38002.42502.36002.42502.425063,500
Nov 20, 20242.40002.41002.36002.37002.370054,100
Nov 19, 20242.34802.39002.33502.39002.390078,100
Nov 18, 20242.20002.35002.20002.32002.3200106,000
Nov 15, 20242.16002.16002.12302.13002.130034,700
Nov 14, 20242.18002.26202.18002.25002.250094,800
Nov 13, 20242.25002.25002.15002.15002.150044,100
Nov 12, 20242.27002.27002.20002.22302.2230135,500
Nov 11, 20242.49002.50002.27002.37002.3700266,300
Nov 8, 20242.70702.70702.53002.55002.550061,000
Nov 7, 20242.75502.75502.69002.74002.7400125,900
Nov 6, 20242.61002.62002.56002.62002.620030,400
Nov 5, 20242.72002.72002.67002.67002.670010,700
Nov 4, 20242.70002.70002.66002.66002.660013,800
Nov 1, 20242.68002.70002.68002.69702.697025,300
Oct 31, 20242.73002.73002.58702.64102.641048,100
Oct 30, 20242.75002.77202.73002.77202.772012,600
Oct 29, 20242.77002.79002.74002.79002.790038,300
Oct 28, 20242.84302.85002.75002.75002.75009,100
Oct 25, 20242.91002.94802.88002.92002.920054,000
Oct 24, 20242.80002.94602.80002.94602.946057,300
Oct 23, 20242.75602.88002.73002.86602.8660115,300
Oct 22, 20242.66002.87502.63002.84402.844076,000
Oct 21, 20242.67002.75002.56502.66002.6600100,700
Oct 18, 20242.46002.62002.45002.62002.6200234,700
Oct 17, 20242.43002.47002.43002.45002.450030,200
Oct 16, 20242.41002.45302.41002.44602.446065,200
Oct 15, 20242.44002.44002.34602.38502.385059,500
Oct 14, 20242.50002.50002.39002.44102.44106,000
Oct 11, 20242.31202.37602.29002.35002.3500191,900
Oct 10, 20242.26002.30302.26002.28002.2800254,000
Oct 9, 20242.27202.40002.23802.24002.2400122,700
Oct 8, 20242.25002.26002.24002.25002.250052,600
Oct 7, 20242.41002.45002.24002.28002.280070,100
Oct 4, 20242.33902.46002.31002.39002.390042,000
Oct 3, 20242.38002.45002.30002.33002.3300174,600
Oct 2, 20242.55002.62502.55002.62502.625011,700
Oct 1, 20242.41002.55002.41002.49002.4900140,100
Sep 30, 20242.55002.55002.35002.37002.3700283,100
Sep 27, 20242.43502.46002.41002.41002.410089,800
Sep 26, 20242.40002.51002.40002.44002.4400113,500
Sep 25, 20242.52002.52502.52002.52502.525029,000
Sep 24, 20242.50002.53002.49902.53002.530045,400
Sep 23, 20242.58002.58002.52002.52002.520013,700
Sep 20, 20242.52002.60002.52002.60002.60002,800
Sep 19, 20242.47002.47002.47002.47002.470012,700
Sep 18, 20242.47002.47002.47002.47002.47004,500
Sep 17, 20242.51002.51002.51002.51002.510017,400
Sep 16, 20242.57002.57002.48502.51002.5100246,700
Sep 13, 20242.29002.29002.29002.29002.290061,300
Sep 12, 20242.31002.31002.25002.29002.29006,400
Sep 11, 20242.11202.23002.11202.23002.2300354,300
Sep 10, 20242.10002.10002.10002.10002.100018,000
Sep 9, 20242.03002.03002.03002.03002.0300-
Sep 6, 20242.07002.40002.03002.03002.030010,400
Sep 5, 20242.08002.08002.08002.08002.08003,900
Sep 4, 20242.07002.07302.05002.07302.073029,700
Sep 3, 20242.14002.17502.12802.16002.160038,100
Aug 30, 20242.30002.30002.30002.30002.30003,500
Aug 29, 20242.25002.33402.25002.33402.33401,400
Aug 28, 20242.30002.30002.28002.28002.280010,500
Aug 27, 20242.38502.38502.38502.38502.3850400
Aug 26, 20242.38502.38502.38502.38502.38501,600
Aug 23, 20242.56202.56202.56202.56202.56201,100
Aug 22, 20242.47702.56202.47702.56202.56204,500
Aug 21, 20242.56802.58802.56802.58802.58807,300
Aug 20, 20242.50002.66002.50002.61802.618014,900
Aug 19, 20242.52002.52002.50002.50002.50005,500
Aug 16, 20242.42002.50302.42002.50302.503052,700
Aug 15, 20242.29502.29502.29502.29502.29503,700

Related Tickers

RCGCF Roscan Gold Corporation
0.0410
0.00%
 
PROBF Probe Gold Inc.
1.4500
-3.97%
 
MAUTF Montage Gold Corp.
2.7000
-1.10%
 
CBGZF Cabral Gold Inc.
0.2680
+11.67%
 
ARMN Aris Mining Corporation
5.44
-1.45%
 
GAU Galiano Gold Inc.
1.3400
-4.96%
 
BGDFF BARTON GOLD HOLDINGS LIMITED
0.2600
0.00%
 
OROXF Orosur Mining Inc.
0.1800
0.00%
 
ORZCF Orezone Gold Corporation
0.9500
+3.60%
 
FDVXF FenixOro Gold Corp.
0.0300
0.00%