Allied Gold Corporation
AAUCNYSEBasic Materials● Active
$25.92
+$0.42(+1.65%)
Market Cap$3.3B
P/E Ratio—
52W High$32.2
52W Low$11.4
Allied Gold Corporation（AAUC）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 · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.20
Apr 22, 2026
-20.0% from here
5-Year Low5Y
$6.09
Sep 9, 2024
+323.0% from low
IPO Priceadj.
$6.89
Aug 15, 2024
+273.9% since IPO
1 Year Ago
$15.09
Jun 9, 2025
+70.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AAUC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.61 | $26.00 | $25.50 | $25.92 | $25.92 | 21K | +1.21% |
| Jun 5, 2026 | $26.13 | $26.36 | $25.50 | $25.50 | $25.50 | 221K | -2.41% |
| Jun 4, 2026 | $26.22 | $26.64 | $25.94 | $26.37 | $26.37 | 204K | +0.57% |
| Jun 3, 2026 | $25.82 | $26.49 | $25.63 | $26.11 | $26.11 | 834K | +1.12% |
| Jun 2, 2026 | $25.55 | $25.95 | $25.20 | $25.78 | $25.78 | 217K | +0.90% |
| Jun 1, 2026 | $25.83 | $26.31 | $24.87 | $25.55 | $25.55 | 485K | -1.08% |
| May 29, 2026 | $27.00 | $27.68 | $25.08 | $26.17 | $26.17 | 2.0M | -3.07% |
| May 28, 2026 | $27.01 | $27.60 | $26.77 | $27.18 | $27.18 | 208K | +0.63% |
| May 27, 2026 | $27.33 | $27.53 | $27.19 | $27.19 | $27.19 | 256K | -0.51% |
| May 26, 2026 | $27.50 | $27.76 | $27.37 | $27.62 | $27.62 | 795K | +0.44% |
| May 22, 2026 | $26.48 | $27.39 | $26.31 | $27.32 | $27.32 | 2.8M | +3.17% |
| May 21, 2026 | $26.11 | $26.76 | $26.11 | $26.55 | $26.55 | 302K | +1.69% |
| May 20, 2026 | $27.72 | $27.95 | $24.90 | $26.40 | $26.40 | 596K | -4.76% |
| May 19, 2026 | $27.61 | $28.20 | $27.48 | $27.68 | $27.68 | 380K | +0.25% |
| May 18, 2026 | $28.25 | $28.53 | $27.80 | $27.80 | $27.80 | 169K | -1.59% |
| May 15, 2026 | $28.90 | $29.15 | $28.21 | $28.21 | $28.21 | 364K | -2.39% |
| May 14, 2026 | $29.39 | $29.40 | $29.20 | $29.33 | $29.33 | 209K | -0.20% |
| May 13, 2026 | $29.79 | $29.79 | $29.22 | $29.51 | $29.51 | 263K | -0.94% |
| May 12, 2026 | $29.76 | $29.96 | $29.46 | $29.87 | $29.87 | 332K | +0.37% |
| May 11, 2026 | $29.72 | $29.94 | $29.41 | $29.94 | $29.94 | 1.2M | +0.74% |
Showing 1–20 of 454 records
Annual Stock Price Performance · AAUC
Jan 1 → Dec 31 · 3 years2026+11.0%$23.36 → $25.92
+11.0%
2025+211.3%$7.35 → $22.88
+211.3%
2024+1.0%$6.89 → $6.96
+1.0%
Best Year2025 · +211.3%
Worst Year2024 · +1.0%
Positive Years3 / 3
Avg Annual Return+74.4%
3Y Total Return+276.2%
3Y CAGR~+55.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in AAUC?
If you invested $1,000 in AAUC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,739
Total Return+273.9%
CAGR~+93.4% / yr
Profit+$2,739
Based on Aug 15, 2024 · $6.89Split & 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）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $25.76。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 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 历史股价FMP 日线复权 OHLCV