Allied Gold Corporation
AAUC.TOTSXBasic Materials● Active
$35.77
$-0.82(-2.24%)
Market Cap$4.5B
P/E Ratio—
52W High$43.77
52W Low$15.69
Allied Gold Corporation（AAUC.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aauc.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$43.77
Apr 22, 2026
-18.3% from here
5-Year Low5Y
$8.07
Sep 6, 2024
+343.2% from low
IPO Priceadj.
$16.50
Sep 13, 2023
+116.8% since IPO
1 Year Ago
$20.61
Jun 9, 2025
+73.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AAUC.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $36.56 | $36.70 | $35.77 | $35.77 | $35.77 | 691K | -2.16% |
| Jun 4, 2026 | $36.27 | $36.89 | $36.25 | $36.59 | $36.59 | 680K | +0.88% |
| Jun 3, 2026 | $35.55 | $36.69 | $35.50 | $36.30 | $36.30 | 1.5M | +2.11% |
| Jun 2, 2026 | $35.88 | $35.88 | $34.89 | $35.60 | $35.60 | 774K | -0.78% |
| Jun 1, 2026 | $36.05 | $36.05 | $34.48 | $35.32 | $35.32 | 1.2M | -2.02% |
| May 29, 2026 | $36.62 | $37.80 | $34.50 | $34.90 | $34.90 | 3.7M | -4.70% |
| May 28, 2026 | $37.25 | $38.13 | $37.07 | $37.31 | $37.31 | 886K | +0.16% |
| May 27, 2026 | $37.86 | $38.18 | $37.65 | $37.69 | $37.69 | 591K | -0.45% |
| May 26, 2026 | $37.84 | $38.42 | $37.83 | $38.15 | $38.15 | 1.3M | +0.82% |
| May 25, 2026 | $38.40 | $38.40 | $37.25 | $37.95 | $37.95 | 242K | -1.17% |
| May 22, 2026 | $36.57 | $37.82 | $36.49 | $37.80 | $37.80 | 1.2M | +3.36% |
| May 21, 2026 | $36.08 | $36.81 | $36.08 | $36.57 | $36.57 | 2.4M | +1.36% |
| May 20, 2026 | $37.75 | $37.75 | $34.27 | $36.25 | $36.25 | 6.1M | -3.97% |
| May 19, 2026 | $38.48 | $38.82 | $37.94 | $38.00 | $38.00 | 1.0M | -1.25% |
| May 15, 2026 | $39.98 | $40.09 | $38.83 | $38.89 | $38.89 | 1.5M | -2.73% |
| May 14, 2026 | $40.50 | $40.50 | $40.03 | $40.20 | $40.20 | 519K | -0.74% |
| May 13, 2026 | $40.80 | $40.85 | $39.99 | $40.33 | $40.33 | 814K | -1.15% |
| May 12, 2026 | $40.90 | $41.02 | $40.45 | $40.85 | $40.85 | 635K | -0.12% |
| May 11, 2026 | $40.30 | $40.91 | $40.10 | $40.87 | $40.87 | 1.8M | +1.41% |
| May 8, 2026 | $40.13 | $40.38 | $39.74 | $40.36 | $40.36 | 702K | +0.57% |
Showing 1–20 of 686 records
Annual Stock Price Performance · AAUC.TO
Jan 1 → Dec 31 · 4 years2026+11.7%$32.02 → $35.77
+11.7%
2025+203.9%$10.35 → $31.45
+203.9%
2024-3.7%$10.62 → $10.23
-3.7%
2023-36.2%$16.50 → $10.53
-36.2%
Best Year2025 · +203.9%
Worst Year2023 · -36.2%
Positive Years2 / 4
Avg Annual Return+43.9%
4Y Total Return+116.8%
4Y CAGR~+21.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in AAUC.TO?
If you invested $1,000 in AAUC.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,168
Total Return+116.8%
CAGR~+29.4% / yr
Profit+$1,168
Based on Sep 13, 2023 · $16.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Allied Gold Corporation（AAUC.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $35.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAUC.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAUC.TO 历史股价FMP 日线复权 OHLCV