Adventure Gold Historical Data

AGLD
Download
Date Close Price change Market cap Trading volume
Today $ 0.226
+0.11%
$ 20.96 million $ 11.48 million
Yesterday $ 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
May 8, 2026 $ 0.271
+3.56%
$ 25.16 million $ 3.87 million
May 7, 2026 $ 0.262
+0.87%
$ 24.29 million $ 6.79 million
May 6, 2026 $ 0.259
+1.00%
$ 24.08 million $ 5.08 million
May 5, 2026 $ 0.257
+2.45%
$ 23.84 million $ 4.27 million
May 4, 2026 $ 0.251
+0.44%
$ 23.28 million $ 3.04 million
May 3, 2026 $ 0.25
-2.37%
$ 23.17 million $ 5.75 million
May 2, 2026 $ 0.256
+1.59%
$ 23.74 million $ 3.3 million
May 1, 2026 $ 0.252
+1.16%
$ 23.36 million $ 3.33 million
Apr 30, 2026 $ 0.249
-2.33%
$ 23.12 million $ 2.91 million
Apr 29, 2026 $ 0.255
-2.95%
$ 23.65 million $ 4.27 million
Apr 28, 2026 $ 0.262
-0.02%
$ 24.36 million $ 3.66 million
Apr 27, 2026 $ 0.263
-2.38%
$ 24.36 million $ 4.32 million
Apr 26, 2026 $ 0.269
-2.42%
$ 24.96 million $ 3.04 million
Apr 25, 2026 $ 0.276
+0.60%
$ 25.58 million $ 14.02 million
Apr 24, 2026 $ 0.274
+0.99%
$ 25.43 million $ 6.92 million
Apr 23, 2026 $ 0.271
+1.66%
$ 25.19 million $ 6.74 million
Apr 22, 2026 $ 0.267
-3.97%
$ 24.78 million $ 3.81 million
Apr 21, 2026 $ 0.278
+1.52%
$ 25.86 million $ 5.15 million
Apr 20, 2026 $ 0.274
+5.52%
$ 25.43 million $ 5.31 million
Apr 19, 2026 $ 0.259
-4.99%
$ 24.14 million $ 5.13 million
Apr 18, 2026 $ 0.273
-1.80%
$ 25.33 million $ 18.01 million
Apr 17, 2026 $ 0.278
+1.90%
$ 25.86 million $ 6.93 million
Apr 16, 2026 $ 0.273
+3.08%
$ 25.31 million $ 5.35 million
Download