Allied Gold Corporation (AAUC) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -6.2%
- 3M
- -22.9%
- YTD
- +4.1%
- 1Y
- +71.2%
- 3Y
- +51.7%
- 5Y
- +28.4%
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
- +36.9%
AAUC Stock Price Trajectory (2024–2026)
As of July 7, 2026, Allied Gold Corporation (AAUC) trades at $24.06, representing a +71.2% return over the past year. The stock has delivered a +249.2% total return over five years (+28.4% 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 -25.3%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers EGO (+60.0% 1Y), CDE (+79.0% 1Y), and THO (-16.9% 1Y), AAUC has underperformed the peer group average. Compare AAUC vs EGO →
AAUC Historical Price Data · from 2024
Rows 1–50 of 473| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 24.84 | 24.87 | 23.80 | 24.06 | 134K | -2.20% |
| 2026-07-02 | 24.43 | 24.93 | 23.94 | 24.60 | 184K | +3.75% |
| 2026-07-01 | 23.81 | 24.24 | 23.43 | 23.71 | 81K | +1.72% |
| 2026-06-30 | 23.30 | 24.08 | 23.03 | 23.31 | 254K | -0.38% |
| 2026-06-29 | 22.88 | 23.59 | 22.51 | 23.40 | 54K | +1.43% |
| 2026-06-26 | 22.75 | 23.09 | 22.46 | 23.07 | 12K | +0.96% |
| 2026-06-25 | 23.30 | 23.36 | 22.31 | 22.85 | 168K | -0.70% |
| 2026-06-24 | 23.99 | 24.38 | 22.60 | 23.01 | 243K | -6.84% |
| 2026-06-23 | 25.61 | 25.61 | 24.51 | 24.70 | 188K | -4.30% |
| 2026-06-22 | 25.61 | 25.89 | 25.21 | 25.81 | 141K | +0.66% |
| 2026-06-18 | 25.60 | 26.28 | 25.46 | 25.64 | 179K | +0.23% |
| 2026-06-17 | 26.85 | 27.02 | 25.42 | 25.58 | 387K | -5.01% |
| 2026-06-16 | 26.56 | 27.14 | 26.35 | 26.93 | 146K | +2.08% |
| 2026-06-15 | 25.57 | 26.57 | 25.57 | 26.38 | 61K | +4.43% |
| 2026-06-12 | 25.31 | 25.32 | 24.73 | 25.26 | 135K | +0.44% |
| 2026-06-11 | 24.79 | 25.15 | 24.38 | 25.15 | 199K | +0.36% |
| 2026-06-10 | 25.18 | 25.56 | 24.78 | 25.06 | 166K | -1.69% |
| 2026-06-09 | 25.93 | 25.99 | 25.22 | 25.49 | 166K | -0.66% |
| 2026-06-08 | 25.61 | 26.14 | 25.50 | 25.66 | 130K | +0.63% |
| 2026-06-05 | 26.13 | 26.36 | 25.50 | 25.50 | 204K | -3.30% |
| 2026-06-04 | 26.22 | 26.64 | 26.11 | 26.37 | 149K | +1.00% |
| 2026-06-03 | 25.82 | 26.49 | 25.63 | 26.11 | 147K | +1.28% |
| 2026-06-02 | 25.55 | 25.95 | 25.20 | 25.78 | 192K | +0.90% |
| 2026-06-01 | 25.83 | 26.31 | 24.87 | 25.55 | 183K | -2.37% |
| 2026-05-29 | 27.00 | 27.68 | 25.25 | 26.17 | 1.88M | -3.72% |
| 2026-05-28 | 27.01 | 27.60 | 26.77 | 27.18 | 204K | -0.04% |
| 2026-05-27 | 27.33 | 27.52 | 27.19 | 27.19 | 188K | -1.56% |
| 2026-05-26 | 27.50 | 27.75 | 27.37 | 27.62 | 159K | +1.10% |
| 2026-05-22 | 26.48 | 27.39 | 26.31 | 27.32 | 15K | +2.90% |
| 2026-05-21 | 26.11 | 26.76 | 26.11 | 26.55 | 297K | +0.57% |
| 2026-05-20 | 27.72 | 27.95 | 24.90 | 26.40 | 595K | -4.62% |
| 2026-05-19 | 27.61 | 28.20 | 27.48 | 27.68 | 273K | -0.43% |
| 2026-05-18 | 28.25 | 28.52 | 27.80 | 27.80 | 163K | -1.45% |
| 2026-05-15 | 28.90 | 29.15 | 28.21 | 28.21 | 237K | -3.82% |
| 2026-05-14 | 29.39 | 29.40 | 29.20 | 29.33 | 192K | -0.61% |
| 2026-05-13 | 29.79 | 29.79 | 29.22 | 29.51 | 146K | -1.21% |
| 2026-05-12 | 29.76 | 29.96 | 29.46 | 29.87 | 301K | -0.23% |
| 2026-05-11 | 29.72 | 29.94 | 29.41 | 29.94 | 213K | +1.18% |
| 2026-05-08 | 29.45 | 29.59 | 29.00 | 29.59 | 192K | +1.44% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +71.2% over the past year, beating its 5-year annualized CAGR of +28.4%. 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 +71.2% 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.