Adventure Gold Historical Data

AGLD
Download
Date Close Price change Market cap Trading volume
Today $ 0.152
-0.12%
$ 14.14 million $ 4.12 million
Yesterday $ 0.154
+0.31%
$ 14.26 million $ 4.51 million
Aug 17, 2026 $ 0.153
-1.51%
$ 14.21 million $ 4.24 million
Aug 16, 2026 $ 0.155
-2.36%
$ 14.43 million $ 4.53 million
Aug 15, 2026 $ 0.159
-1.66%
$ 14.78 million $ 4.31 million
Aug 14, 2026 $ 0.162
+1.40%
$ 15.03 million $ 5.9 million
Aug 13, 2026 $ 0.16
-0.02%
$ 14.82 million $ 4.55 million
Aug 12, 2026 $ 0.16
+0.59%
$ 14.82 million $ 6 million
Aug 11, 2026 $ 0.159
-0.02%
$ 14.74 million $ 5.08 million
Aug 10, 2026 $ 0.159
-3.75%
$ 14.73 million $ 5.37 million
Aug 9, 2026 $ 0.165
+1.61%
$ 15.29 million $ 14.94 million
Aug 8, 2026 $ 0.162
+6.69%
$ 15.06 million $ 8.44 million
Aug 7, 2026 $ 0.152
-0.13%
$ 14.11 million $ 4.9 million
Aug 6, 2026 $ 0.152
+2.37%
$ 14.16 million $ 6.75 million
Aug 5, 2026 $ 0.149
+1.14%
$ 13.81 million $ 6.19 million
Aug 4, 2026 $ 0.147
-0.90%
$ 13.65 million $ 4.94 million
Aug 3, 2026 $ 0.149
+1.00%
$ 13.77 million $ 6.02 million
Aug 2, 2026 $ 0.147
+0.42%
$ 13.65 million $ 5.21 million
Aug 1, 2026 $ 0.146
-0.12%
$ 13.6 million $ 5.84 million
Jul 31, 2026 $ 0.147
-0.40%
$ 13.61 million $ 6.94 million
Jul 30, 2026 $ 0.147
+0.29%
$ 13.67 million $ 5.26 million
Jul 29, 2026 $ 0.147
+1.42%
$ 13.63 million $ 10.31 million
Jul 28, 2026 $ 0.145
-3.71%
$ 13.44 million $ 7.21 million
Jul 27, 2026 $ 0.15
-0.20%
$ 13.95 million $ 7.7 million
Jul 26, 2026 $ 0.151
+0.43%
$ 13.97 million $ 4.94 million
Jul 25, 2026 $ 0.15
+0.23%
$ 13.92 million $ 6.69 million
Jul 24, 2026 $ 0.15
+0.70%
$ 13.89 million $ 8.98 million
Jul 23, 2026 $ 0.149
-4.32%
$ 13.79 million $ 6.09 million
Jul 22, 2026 $ 0.155
+0.07%
$ 14.42 million $ 6.82 million
Jul 21, 2026 $ 0.155
+4.66%
$ 14.4 million $ 8.06 million
Jul 20, 2026 $ 0.148
+0.04%
$ 13.76 million $ 7.4 million
Jul 19, 2026 $ 0.148
-5.80%
$ 13.75 million $ 6.04 million
Jul 18, 2026 $ 0.157
-0.17%
$ 14.6 million $ 8.01 million
Jul 17, 2026 $ 0.158
-2.67%
$ 14.63 million $ 10.08 million
Jul 16, 2026 $ 0.162
-0.28%
$ 15.01 million $ 15.24 million
Jul 15, 2026 $ 0.162
-0.90%
$ 15.09 million $ 9.79 million
Jul 14, 2026 $ 0.164
+1.16%
$ 15.2 million $ 11.31 million
Jul 13, 2026 $ 0.162
-7.43%
$ 15.02 million $ 13.98 million
Jul 12, 2026 $ 0.175
+15.19%
$ 16.22 million $ 47.81 million
Jul 11, 2026 $ 0.152
-1.98%
$ 14.07 million $ 11.6 million
Jul 10, 2026 $ 0.155
+4.50%
$ 14.42 million $ 9.04 million
Jul 9, 2026 $ 0.148
-1.41%
$ 13.73 million $ 8.75 million
Jul 8, 2026 $ 0.15
-13.19%
$ 13.96 million $ 32.1 million
Jul 7, 2026 $ 0.173
+19.12%
$ 16.05 million $ 29.63 million
Jul 6, 2026 $ 0.145
-2.35%
$ 13.51 million $ 7.9 million
Jul 5, 2026 $ 0.149
-4.23%
$ 13.83 million $ 6.95 million
Jul 4, 2026 $ 0.156
-2.34%
$ 14.37 million $ 9.3 million
Jul 3, 2026 $ 0.159
-3.22%
$ 14.79 million $ 9.33 million
Jul 2, 2026 $ 0.165
-3.37%
$ 15.28 million $ 14.15 million
Jul 1, 2026 $ 0.17
-8.06%
$ 15.81 million $ 10.93 million
Download