Adventure Gold Historical Data

AGLD
Download
Date Close Price change Market cap Trading volume
Today $ 0.226
+0.07%
$ 20.93 million $ 150.68 million
Yesterday $ 0.215
+73.91%
$ 19.98 million $ 97.16 million
Jun 25, 2026 $ 0.124
-16.03%
$ 11.49 million $ 18.54 million
Jun 24, 2026 $ 0.147
-0.98%
$ 13.68 million $ 6.3 million
Jun 23, 2026 $ 0.149
-2.72%
$ 13.82 million $ 5.82 million
Jun 22, 2026 $ 0.153
-0.90%
$ 14.2 million $ 5.7 million
Jun 21, 2026 $ 0.154
-4.48%
$ 14.33 million $ 7.23 million
Jun 20, 2026 $ 0.162
+4.26%
$ 15.01 million $ 6.84 million
Jun 19, 2026 $ 0.155
-2.84%
$ 14.39 million $ 5.89 million
Jun 18, 2026 $ 0.16
-5.87%
$ 14.81 million $ 6.8 million
Jun 17, 2026 $ 0.17
-0.89%
$ 15.74 million $ 7.06 million
Jun 16, 2026 $ 0.171
-2.06%
$ 15.88 million $ 6.1 million
Jun 15, 2026 $ 0.175
-2.35%
$ 16.21 million $ 9.61 million
Jun 14, 2026 $ 0.179
+1.60%
$ 16.6 million $ 6.11 million
Jun 13, 2026 $ 0.176
+3.78%
$ 16.36 million $ 8.45 million
Jun 12, 2026 $ 0.17
-0.24%
$ 15.74 million $ 7.41 million
Jun 11, 2026 $ 0.17
+1.01%
$ 15.78 million $ 7.76 million
Jun 10, 2026 $ 0.168
-7.06%
$ 15.62 million $ 8.51 million
Jun 9, 2026 $ 0.181
-6.60%
$ 16.81 million $ 14.61 million
Jun 8, 2026 $ 0.194
-1.15%
$ 18 million $ 8.03 million
Jun 7, 2026 $ 0.196
-1.29%
$ 18.21 million $ 9.89 million
Jun 6, 2026 $ 0.199
+0.08%
$ 18.45 million $ 9.7 million
Jun 5, 2026 $ 0.199
-8.92%
$ 18.43 million $ 12.99 million
Jun 4, 2026 $ 0.218
-3.19%
$ 20.24 million $ 11.6 million
Jun 3, 2026 $ 0.225
+4.04%
$ 20.9 million $ 10.19 million
Jun 2, 2026 $ 0.216
-3.06%
$ 20.09 million $ 20.99 million
Jun 1, 2026 $ 0.223
+1.04%
$ 20.73 million $ 4.36 million
May 31, 2026 $ 0.221
+1.05%
$ 20.51 million $ 3.11 million
May 30, 2026 $ 0.219
+1.23%
$ 20.29 million $ 2.64 million
May 29, 2026 $ 0.216
+1.04%
$ 20.05 million $ 3.55 million
May 28, 2026 $ 0.214
-2.51%
$ 19.85 million $ 4.75 million
May 27, 2026 $ 0.219
-2.32%
$ 20.36 million $ 3.07 million
May 26, 2026 $ 0.225
-4.46%
$ 20.88 million $ 5.22 million
May 25, 2026 $ 0.235
+0.66%
$ 21.79 million $ 3.12 million
May 24, 2026 $ 0.233
-4.10%
$ 21.7 million $ 2.36 million
May 23, 2026 $ 0.243
+3.39%
$ 22.6 million $ 2.72 million
May 22, 2026 $ 0.235
-4.47%
$ 21.83 million $ 5.07 million
May 21, 2026 $ 0.246
+0.73%
$ 22.88 million $ 3.92 million
May 20, 2026 $ 0.245
+5.71%
$ 22.71 million $ 3.8 million
May 19, 2026 $ 0.231
-1.33%
$ 21.49 million $ 2.79 million
May 18, 2026 $ 0.235
+2.16%
$ 21.77 million $ 4.26 million
May 17, 2026 $ 0.23
-3.28%
$ 21.31 million $ 3.29 million
May 16, 2026 $ 0.237
-2.19%
$ 22.05 million $ 2.88 million
May 15, 2026 $ 0.243
-7.30%
$ 22.53 million $ 6.15 million
May 14, 2026 $ 0.262
+0.37%
$ 24.31 million $ 4.08 million
May 13, 2026 $ 0.261
-5.15%
$ 24.22 million $ 3.79 million
May 12, 2026 $ 0.275
-0.41%
$ 25.53 million $ 8.29 million
May 11, 2026 $ 0.276
+1.85%
$ 25.64 million $ 4.97 million
May 10, 2026 $ 0.271
+2.24%
$ 25.17 million $ 5.29 million
May 9, 2026 $ 0.265
-2.13%
$ 24.62 million $ 2.43 million
Download