NYSE · AAUC · stock
Allied Gold Corp (AAUC) stock price history
Every NYSE trading session of Allied Gold Corp from Aug 15, 2024 to Sep 28, 2026: 531 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAUC adjusted close, 2024 to 2026
- $32.01
- All time high, 2026
- $32.20
- 52 week high, $14.60 low
- 531
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AAUC key facts
- Allied Gold Corp (AAUC) closed at $21.02 on Sep 28, 2026 on NYSE.
- AAUC's all time high close is $32.01, set on Jan 29, 2026; its all time low close is $6.09 on Sep 6, 2024.
- AAUC's 52 week range is $14.60 to $32.20.
- AAUC returned +23.2% over the year to Sep 28, 2026.
- Since Aug 15, 2024 AAUC returned +205%, +69.3% a year compounded.
- AAUC's deepest drawdown was -46.8% from Jan 29, 2026 to Jul 29, 2026.
- DataCedar holds 531 daily sessions of AAUC history from Aug 15, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AAUC price chart, 2024 to 2026
AAUC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -8.9% |
| 6 months | -32.3% |
| Year to date | -9.3% |
| 1 year | +23.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 15, 2024 | +205.3% |
| Compound annual growth, 2.1 years | +69.3% |
AAUC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.01 on Jan 29, 2026
- All time low close
- $6.09 on Sep 6, 2024
- 52 week high
- $32.20 on Apr 22, 2026
- 52 week low
- $14.60 on Nov 4, 2025
- Deepest drawdown
- -46.8% from Jan 29, 2026 to Jul 29, 2026, not yet recovered
- Best single session
- +14.1% on Jan 23, 2025
- Worst single session
- -18.3% on Jul 29, 2026
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2024
- 3.1×
- Best calendar year
- 2025, +229%
- Worst calendar year
- 2025, +229%
AAUC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 15, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.36 | $32.20 | $16.93 | $21.02 | -8.1% | 139.6M | 185 |
| 2025 | $7.35 | $25.10 | $6.88 | $22.88 | +228.7% | 50.4M | 250 |
| 2024 | $6.89 | $8.84 | $6.09 | $6.96 | n/a | 2.2M | 96 |
AAUC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $21.02 | -10.8% |
| August 2026 | $23.56 | +29.2% |
| July 2026 | $18.23 | -23.3% |
| June 2026 | $23.78 | -9.1% |
| May 2026 | $26.17 | -12.5% |
| April 2026 | $29.90 | -3.7% |
| March 2026 | $31.04 | -1.9% |
| February 2026 | $31.64 | +0.6% |
| January 2026 | $31.45 | +37.5% |
| December 2025 | $22.88 | +8.4% |
| November 2025 | $21.11 | +38.7% |
| October 2025 | $15.22 | -13.1% |
About the AAUC data
Daily bars. 531 sessions from Aug 15, 2024 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAUC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
AAUC share price history
