Allied Gold Corporation (AAUC.TO) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	32.24	33.16	32.24	32.80	+3.34%	710,081
2026-09-01	31.80	32.51	31.37	31.74	-2.88%	790,800
2026-08-31	32.09	32.68	31.41	32.68	+0.65%	808,800
2026-08-28	33.32	33.59	32.26	32.47	-2.70%	567,300
2026-08-27	32.49	33.60	32.49	33.37	+2.08%	1,429,500
2026-08-26	32.24	32.89	32.00	32.69	-0.58%	641,100
2026-08-25	31.91	32.91	31.71	32.88	+1.80%	444,500
2026-08-24	32.73	33.18	32.00	32.30	-0.25%	609,400
2026-08-21	32.11	32.63	32.01	32.38	+2.27%	1,093,500
2026-08-20	31.56	32.21	31.26	31.66	-1.49%	518,500
2026-08-19	29.71	32.14	29.71	32.14	+9.99%	1,017,100
2026-08-18	30.75	30.76	28.92	29.22	-5.80%	1,508,700
2026-08-17	31.70	31.81	30.99	31.02	-1.84%	1,321,100
2026-08-14	32.00	32.26	31.49	31.60	-0.94%	635,900
2026-08-13	31.19	31.98	31.04	31.90	+1.43%	1,077,700
2026-08-12	31.28	31.52	30.96	31.45	+1.71%	1,618,600
2026-08-11	30.73	31.57	30.65	30.92	-0.19%	1,024,700
2026-08-10	30.26	31.12	29.87	30.98	+1.61%	1,212,300
2026-08-07	30.05	31.57	29.37	30.49	+5.32%	3,055,700
2026-08-06	27.11	29.06	27.08	28.95	+5.27%	1,624,600
2026-08-05	26.80	27.70	26.50	27.50	+4.29%	1,875,900
2026-08-04	26.58	26.97	25.64	26.37	+3.66%	3,603,200
2026-07-31	24.68	25.48	24.10	25.44	+2.37%	2,152,900
2026-07-30	24.27	24.95	24.16	24.85	+3.54%	2,856,800
2026-07-29	24.33	25.34	23.82	24.00	-18.64%	8,140,900
2026-07-28	29.86	30.82	28.75	29.50	+0.20%	1,954,500
2026-07-27	29.53	29.86	28.86	29.44	+0.31%	1,022,400
2026-07-24	29.83	30.45	29.31	29.35	-1.61%	734,700
2026-07-23	30.21	30.34	29.62	29.83	-2.10%	539,300
2026-07-22	29.81	30.97	29.81	30.47	+2.49%	1,908,600
2026-07-21	28.84	29.81	28.30	29.73	+3.88%	1,246,189
2026-07-20	29.50	29.58	28.53	28.62	-1.55%	587,658
2026-07-17	29.25	29.72	28.25	29.07	-1.89%	1,035,900
2026-07-16	30.80	30.80	29.12	29.63	-3.64%	1,799,000
2026-07-15	31.80	31.80	29.99	30.75	-2.69%	2,169,700
2026-07-14	32.50	32.50	31.46	31.60	-0.88%	856,600
2026-07-13	32.48	33.04	31.80	31.88	-3.39%	314,800
2026-07-10	32.34	33.17	32.34	33.00	+0.86%	1,641,100
2026-07-09	32.07	33.03	32.07	32.72	+2.35%	817,300
2026-07-08	32.75	32.97	31.95	31.97	-4.17%	449,100
2026-07-07	34.26	34.26	33.33	33.36	-2.85%	259,000
2026-07-06	35.12	35.30	33.75	34.34	-2.80%	930,300
2026-07-03	34.84	35.50	34.75	35.33	+1.32%	131,700
2026-07-02	34.12	35.20	34.00	34.87	+3.47%	1,031,600
2026-06-30	32.97	34.14	32.65	33.70	+1.69%	1,812,900
2026-06-29	32.25	33.25	31.99	33.14	+1.75%	309,000
2026-06-26	32.22	32.71	31.82	32.57	+1.50%	1,109,700
2026-06-25	33.33	33.33	31.61	32.09	-2.43%	2,803,300
2026-06-24	34.98	34.98	32.87	32.89	-6.59%	1,331,400
2026-06-23	36.17	36.55	34.50	35.21	-3.64%	2,046,500
2026-06-22	36.37	36.62	35.60	36.54	+0.77%	348,300
2026-06-19	36.20	36.33	35.66	36.26	+0.00%	345,000
2026-06-18	36.30	37.29	36.02	36.26	+0.81%	423,700
2026-06-17	37.40	37.91	35.85	35.97	-3.82%	1,500,800
2026-06-16	37.02	37.76	36.80	37.40	+1.19%	519,400
2026-06-15	35.74	37.20	35.72	36.96	+5.27%	890,500
2026-06-12	35.07	35.37	34.56	35.11	+0.54%	784,300
2026-06-11	34.52	34.99	34.08	34.92	+0.72%	2,208,000
2026-06-10	35.50	35.51	34.58	34.67	-2.37%	827,400
2026-06-09	35.75	36.09	35.15	35.51	-0.56%	741,700
2026-06-08	36.00	36.48	35.61	35.71	-0.17%	358,800
2026-06-05	36.56	36.70	35.77	35.77	-2.24%	690,500
2026-06-04	36.27	36.89	36.25	36.59	+0.80%	680,300
2026-06-03	35.55	36.69	35.50	36.30	+1.97%	1,503,400
2026-06-02	35.88	35.88	34.89	35.60	+0.79%	773,900
2026-06-01	36.05	36.05	34.48	35.32	+1.20%	1,189,200
2026-05-29	36.62	37.80	34.50	34.90	-6.46%	3,660,200
2026-05-28	37.25	38.13	37.07	37.31	-1.01%	885,900
2026-05-27	37.86	38.18	37.65	37.69	-1.21%	591,200
2026-05-26	37.84	38.42	37.83	38.15	+0.53%	1,259,400
2026-05-25	38.40	38.40	37.25	37.95	+0.40%	241,900
2026-05-22	36.57	37.82	36.49	37.80	+3.36%	1,224,400
2026-05-21	36.08	36.81	36.08	36.57	+0.88%	2,385,500
2026-05-20	37.75	37.75	34.27	36.25	-4.61%	6,145,500
2026-05-19	38.48	38.82	37.94	38.00	-2.29%	1,004,700
2026-05-15	39.98	40.09	38.83	38.89	-3.26%	1,513,100
2026-05-14	40.50	40.50	40.03	40.20	-0.32%	518,700
2026-05-13	40.80	40.85	39.99	40.33	-1.27%	813,800
2026-05-12	40.90	41.02	40.45	40.85	-0.05%	634,800
2026-05-11	40.30	40.91	40.10	40.87	+1.26%	1,783,400
2026-05-08	40.13	40.38	39.74	40.36	+1.05%	701,700
2026-05-07	40.80	41.23	39.70	39.94	-2.23%	1,082,200
2026-05-06	40.10	41.19	40.10	40.85	+1.97%	957,500
2026-05-05	38.70	40.13	38.69	40.06	+4.05%	976,600
2026-05-04	39.73	39.93	38.10	38.50	-3.05%	1,318,700
2026-05-01	40.62	40.98	38.46	39.71	-2.77%	1,446,200
2026-04-30	41.40	41.59	40.52	40.84	-1.50%	1,009,300
2026-04-29	41.52	42.25	41.36	41.46	+0.07%	1,216,900
2026-04-28	42.25	42.25	41.25	41.43	-0.53%	1,657,100
2026-04-27	43.60	43.61	39.73	41.65	-4.52%	3,639,400
2026-04-24	43.69	43.70	43.57	43.62	+0.09%	235,600
2026-04-23	43.57	43.69	43.56	43.58	-0.07%	289,100
2026-04-22	43.77	43.77	43.55	43.61	-0.05%	514,300
2026-04-21	43.60	43.65	43.47	43.63	+0.05%	620,600
2026-04-20	43.60	43.65	43.56	43.61	-0.21%	440,200
2026-04-17	43.60	43.70	43.59	43.70	+0.23%	667,000
2026-04-16	43.65	43.67	43.56	43.60	-0.07%	427,800
2026-04-15	43.64	43.66	43.58	43.63	+0.11%	558,900
2026-04-14	43.61	43.65	43.57	43.58	-0.05%	470,200
2026-04-13	43.58	43.66	43.58	43.60	+0.05%	334,300
2026-04-10	43.60	43.64	43.55	43.58	-0.09%	585,000
2026-04-09	43.65	43.65	43.56	43.62	-0.07%	788,900
2026-04-08	43.50	43.73	43.41	43.65	+0.58%	1,124,800
2026-04-07	43.43	43.43	43.32	43.40	+0.00%	663,900
2026-04-06	43.30	43.42	43.28	43.40	+0.16%	446,800
2026-04-02	43.00	43.42	42.96	43.33	+0.16%	1,743,400
2026-04-01	43.25	43.37	43.10	43.26	+0.32%	1,031,100
2026-03-31	43.05	43.17	43.01	43.12	+0.28%	765,200
2026-03-30	43.00	43.17	42.98	43.00	+0.00%	1,156,800
2026-03-27	42.95	43.10	42.84	43.00	+0.12%	1,113,600
2026-03-26	42.95	43.11	42.92	42.95	-0.14%	784,000
2026-03-25	42.99	43.16	42.80	43.01	+0.47%	1,389,500
2026-03-24	42.65	42.84	42.65	42.81	+0.30%	752,900
2026-03-23	42.65	42.75	42.50	42.68	-0.05%	1,095,700
2026-03-20	42.60	42.88	42.50	42.70	+0.09%	2,877,800
2026-03-19	42.50	42.80	42.25	42.66	-0.47%	1,065,900
2026-03-18	42.68	42.92	42.68	42.86	-0.12%	799,900
2026-03-17	42.78	43.07	42.78	42.91	+0.42%	850,800
2026-03-16	42.60	42.84	42.51	42.73	+0.19%	822,800
2026-03-13	42.84	42.95	42.63	42.65	-0.44%	779,200
2026-03-12	42.97	43.04	42.75	42.84	-0.35%	731,100
2026-03-11	42.88	43.04	42.75	42.99	+0.16%	909,200
2026-03-10	42.84	43.04	42.82	42.92	+0.40%	940,937
2026-03-09	42.55	42.91	42.44	42.75	+0.12%	1,256,649
2026-03-06	42.60	42.86	42.51	42.70	-0.09%	756,100
2026-03-05	42.93	42.96	42.54	42.74	-0.44%	1,162,000
2026-03-04	43.02	43.18	42.89	42.93	-0.02%	411,300
2026-03-03	42.48	43.11	42.48	42.94	-0.32%	870,900
2026-03-02	43.10	43.32	42.98	43.08	-0.23%	874,500
2026-02-27	43.05	43.18	42.97	43.18	+0.42%	2,712,700
2026-02-26	43.00	43.22	42.91	43.00	-0.39%	1,735,700
2026-02-25	43.04	43.20	42.96	43.17	+0.42%	992,000
2026-02-24	42.80	43.04	42.80	42.99	+0.28%	1,442,300
2026-02-23	42.87	42.94	42.80	42.87	-0.07%	1,019,200
2026-02-20	42.85	43.05	42.85	42.90	+0.09%	530,200
2026-02-19	42.91	42.91	42.76	42.86	+0.14%	2,144,000
2026-02-18	42.85	43.07	42.77	42.80	+0.19%	355,200
2026-02-17	42.73	42.82	42.52	42.72	-0.40%	1,209,600
2026-02-13	42.80	42.94	42.80	42.89	+0.42%	1,500,200
2026-02-12	42.80	42.95	42.50	42.71	-0.44%	1,648,600
2026-02-11	43.00	43.03	42.80	42.90	+0.33%	1,226,100
2026-02-10	42.85	42.98	42.70	42.76	-0.33%	1,182,300
2026-02-09	42.82	42.96	42.71	42.90	+0.66%	1,326,500
2026-02-06	42.70	43.10	42.51	42.62	+0.14%	1,052,600
2026-02-05	42.65	43.05	42.54	42.56	-1.28%	1,756,000
2026-02-04	43.20	43.21	42.72	43.11	+0.00%	1,228,200
2026-02-03	43.00	43.18	42.65	43.11	+1.36%	1,102,800
2026-02-02	42.62	43.15	42.45	42.53	-1.02%	2,411,700
2026-01-30	42.48	43.22	42.19	42.97	-0.53%	3,365,800
2026-01-29	42.91	43.29	42.85	43.20	+0.47%	2,990,800
2026-01-28	43.15	43.20	42.74	43.00	-0.14%	3,296,200
2026-01-27	43.35	43.40	43.05	43.06	-0.78%	3,514,000
2026-01-26	43.20	43.56	42.95	43.40	+3.95%	4,410,600
2026-01-23	42.39	42.39	41.02	41.75	-1.30%	900,900
2026-01-22	40.84	42.71	40.71	42.30	+3.75%	631,200
2026-01-21	40.95	41.13	39.85	40.77	+0.84%	1,231,100
2026-01-20	39.70	40.75	38.21	40.43	+2.64%	758,300
2026-01-19	39.00	39.45	38.41	39.39	+2.58%	305,200
2026-01-16	37.83	38.48	37.39	38.40	+1.80%	667,500
2026-01-15	37.29	38.21	36.85	37.72	-0.24%	383,100
2026-01-14	37.54	38.08	36.85	37.81	+2.44%	424,500
2026-01-13	36.93	37.33	36.25	36.91	+1.37%	482,000
2026-01-12	35.96	36.89	35.96	36.41	+4.36%	562,100
2026-01-09	34.80	34.92	33.92	34.89	+1.45%	448,400
2026-01-08	33.53	34.43	33.34	34.39	+0.67%	335,200
2026-01-07	33.91	34.41	32.44	34.16	-1.41%	561,900
2026-01-06	32.95	34.77	32.95	34.65	+6.35%	294,100
2026-01-05	32.55	33.20	32.49	32.58	+2.91%	328,500
2026-01-02	32.02	32.17	30.25	31.66	+0.67%	375,500
2025-12-31	31.55	32.07	31.25	31.45	-0.79%	191,400
2025-12-30	32.19	32.54	31.67	31.70	+0.67%	757,100
2025-12-29	32.56	32.99	31.42	31.49	-5.83%	431,800
2025-12-24	33.78	33.87	32.93	33.44	-1.42%	100,000
2025-12-23	34.58	34.58	33.41	33.92	-1.08%	354,900
2025-12-22	33.00	34.36	32.92	34.29	+6.26%	701,300
2025-12-19	31.50	32.67	31.50	32.27	+3.30%	4,975,600
2025-12-18	31.07	31.93	30.75	31.24	-0.51%	773,500
2025-12-17	31.26	31.59	30.85	31.40	+2.21%	534,100
2025-12-16	32.07	32.32	30.53	30.72	-4.66%	662,200
2025-12-15	32.00	32.79	31.49	32.22	+1.96%	495,000
2025-12-12	31.88	32.25	31.00	31.60	+1.48%	541,200
2025-12-11	30.07	31.23	29.79	31.14	+3.49%	417,400
2025-12-10	30.12	30.17	29.13	30.09	-1.02%	350,700
2025-12-09	29.92	30.84	29.75	30.40	+1.60%	367,860
2025-12-08	30.78	31.12	29.87	29.92	-2.51%	372,790
2025-12-05	31.17	31.51	30.56	30.69	+0.03%	350,200
2025-12-04	30.55	31.16	30.49	30.68	+0.10%	367,400
2025-12-03	30.00	31.22	29.96	30.65	+4.43%	750,200
2025-12-02	29.37	29.75	28.50	29.35	-0.74%	674,700
2025-12-01	30.00	30.00	28.53	29.57	+0.37%	468,900
2025-11-28	27.81	30.00	27.81	29.46	+9.23%	497,300
2025-11-27	27.05	27.10	26.75	26.97	+0.00%	95,400
2025-11-26	24.94	27.00	24.94	26.97	+9.72%	400,100
2025-11-25	24.13	24.71	23.88	24.58	+2.97%	777,900
2025-11-24	23.02	23.92	23.02	23.87	+4.60%	560,600
2025-11-21	22.37	23.06	22.02	22.82	+1.24%	510,400
2025-11-20	24.13	24.28	22.52	22.54	-4.00%	385,800
2025-11-19	23.85	24.12	23.15	23.48	+0.21%	268,300
2025-11-18	23.30	23.62	22.88	23.43	+1.08%	305,600
2025-11-17	23.07	23.71	22.95	23.18	+0.56%	544,300
2025-11-14	22.30	23.16	21.94	23.05	-1.66%	452,000
2025-11-13	23.75	24.88	23.41	23.44	-0.59%	820,100
2025-11-12	23.28	24.02	22.90	23.58	+2.08%	880,000
2025-11-11	23.16	23.28	22.64	23.10	+0.65%	385,400
2025-11-10	22.62	23.40	22.62	22.95	+6.15%	486,400
2025-11-07	21.25	21.64	20.98	21.62	+3.25%	727,900
2025-11-06	21.57	22.72	20.92	20.94	-1.87%	603,900
2025-11-05	21.00	21.62	20.99	21.34	+3.09%	678,600
2025-11-04	21.59	21.59	20.61	20.70	-5.05%	621,200
2025-11-03	21.50	22.14	21.22	21.80	+2.16%	576,400
2025-10-31	24.51	24.64	20.96	21.34	-12.51%	1,537,800
2025-10-30	24.00	25.06	23.90	24.39	+1.25%	518,800
2025-10-29	24.61	24.67	23.84	24.09	+0.12%	656,500
2025-10-28	23.89	24.62	23.75	24.06	-1.92%	462,000
2025-10-27	24.78	25.11	23.64	24.53	-3.12%	670,500
2025-10-24	24.67	25.32	24.60	25.32	+2.34%	456,700
2025-10-23	25.15	25.18	24.50	24.74	+0.57%	510,100
2025-10-22	23.64	24.77	23.41	24.60	+1.65%	582,100
2025-10-21	25.64	25.64	23.53	24.20	-9.70%	699,200
2025-10-20	25.96	27.00	25.51	26.80	+5.59%	704,700
2025-10-17	26.56	26.77	24.50	25.38	-6.24%	861,900
2025-10-16	28.10	28.25	26.54	27.07	-5.84%	1,115,700
2025-10-15	27.17	28.76	27.10	28.75	+8.25%	1,021,300
2025-10-14	25.92	27.00	25.69	26.56	+6.97%	467,500
2025-10-10	25.12	25.37	24.68	24.83	+0.00%	226,900
2025-10-09	26.45	26.45	24.71	24.83	-5.45%	355,800
2025-10-08	26.01	26.43	25.65	26.26	+2.38%	431,900
2025-10-07	25.09	25.72	25.00	25.65	+2.19%	349,500
2025-10-06	25.15	25.82	25.00	25.10	-1.22%	269,200
2025-10-03	25.40	25.74	24.88	25.41	-0.94%	475,100
2025-10-02	24.95	26.24	24.14	25.65	+4.87%	836,300
2025-10-01	24.38	25.09	24.38	24.46	+0.58%	310,100
2025-09-30	24.23	24.70	24.00	24.32	-0.21%	319,600
2025-09-29	24.13	24.55	23.76	24.37	+2.39%	260,700
2025-09-26	23.65	24.00	23.41	23.80	+1.15%	299,000
2025-09-25	23.56	23.68	23.02	23.53	+0.04%	307,800
2025-09-24	23.87	24.26	23.00	23.52	-1.18%	326,900
2025-09-23	23.50	23.90	23.33	23.80	+3.43%	477,200
2025-09-22	21.75	23.01	21.70	23.01	+6.23%	706,000
2025-09-19	21.42	21.76	21.37	21.66	+1.74%	5,681,500
2025-09-18	20.69	21.50	20.27	21.29	+2.41%	555,300
2025-09-17	20.50	21.24	20.50	20.79	+0.10%	446,000
2025-09-16	21.57	21.65	20.73	20.77	-3.93%	332,200
2025-09-15	21.50	21.75	21.40	21.62	+0.84%	856,500
2025-09-12	21.50	21.50	21.34	21.44	-0.23%	1,019,800
2025-09-11	21.40	21.55	20.90	21.49	+0.09%	486,600
2025-09-10	20.99	21.47	20.80	21.47	+2.24%	354,400
2025-09-09	21.50	21.60	20.77	21.00	-2.05%	370,100
2025-09-08	21.00	21.48	20.68	21.44	+2.93%	684,100
2025-09-05	19.96	20.90	19.76	20.83	+5.52%	848,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+35.72%). 가장 약한 달: 7월 (-15.39%). 일별 데이터 2년치(2025–2026) 기준.

1월+35.72%
2월+1.53%
3월+0.09%
4월-5.59%
5월-1.35%
6월-7.20%
7월-15.39%
8월+15.65%
9월+24.40%
10월-12.76%
11월+35.14%
12월+6.36%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Allied Gold Corporation (AAUC.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 32.80. Closelook 데이터 레이크의 일별 가격 기록 기준.

AAUC.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 43.77, 최저 19.06 (2026-09-02 기준).

Allied Gold Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AAUC.TO의 가장 강한 달은 1월(평균 +35.72%), 가장 약한 달은 7월(평균 -15.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 323개로 계산.