Adventure Gold Historical Data

AGLD Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 1.58
+2.89%
$ 121.84 million $ 11.54 million
Jan 24, 2025 $ 1.53
-3.05%
$ 118.42 million $ 17.09 million
Jan 23, 2025 $ 1.58
+0.83%
$ 122.15 million $ 43.43 million
Jan 22, 2025 $ 1.57
-2.81%
$ 121.14 million $ 20.15 million
Jan 21, 2025 $ 1.61
+2.37%
$ 124.63 million $ 33.32 million
Jan 20, 2025 $ 1.57
-1.11%
$ 121.73 million $ 49.79 million
Jan 19, 2025 $ 1.59
-13.09%
$ 123.18 million $ 67.08 million
Jan 18, 2025 $ 1.83
-9.13%
$ 141.77 million $ 133.16 million
Jan 17, 2025 $ 2.02
+2.79%
$ 156.01 million $ 48.53 million
Jan 16, 2025 $ 1.96
-2.06%
$ 151.81 million $ 142.08 million
Jan 15, 2025 $ 2
+2.40%
$ 154.95 million $ 51.49 million
Jan 14, 2025 $ 1.96
+2.84%
$ 151.33 million $ 86.04 million
Jan 13, 2025 $ 1.9
-7.46%
$ 147.12 million $ 63.95 million
Jan 12, 2025 $ 2.06
-9.93%
$ 158.92 million $ 128.81 million
Jan 11, 2025 $ 2.28
+18.48%
$ 176.57 million $ 301.14 million
Jan 10, 2025 $ 1.93
-2.95%
$ 149.07 million $ 131.39 million
Jan 9, 2025 $ 1.99
-10.78%
$ 153.58 million $ 103.86 million
Jan 8, 2025 $ 2.23
-8.45%
$ 172.12 million $ 93.76 million
Jan 7, 2025 $ 2.43
-8.48%
$ 188.01 million $ 118.86 million
Jan 6, 2025 $ 2.66
-3.68%
$ 205.43 million $ 129.82 million
Jan 5, 2025 $ 2.76
+0.53%
$ 213.26 million $ 438.5 million
Jan 4, 2025 $ 2.74
-4.28%
$ 212.07 million $ 218.63 million
Jan 3, 2025 $ 2.87
+10.20%
$ 221.55 million $ 680.16 million
Jan 2, 2025 $ 2.6
+0.86%
$ 201.11 million $ 548.12 million
Jan 1, 2025 $ 2.58
+5.92%
$ 199.35 million $ 247.91 million
Dec 31, 2024 $ 2.43
-10.92%
$ 188.2 million $ 540.32 million
Dec 30, 2024 $ 2.74
+8.37%
$ 211.61 million $ 1.35 billion
Dec 29, 2024 $ 2.53
+35.60%
$ 195.27 million $ 1.32 billion
Dec 28, 2024 $ 1.86
-10.20%
$ 144 million $ 107.3 million
Dec 27, 2024 $ 2.07
-9.43%
$ 160.3 million $ 155.67 million
Dec 26, 2024 $ 2.29
-0.50%
$ 177 million $ 480.5 million
Dec 25, 2024 $ 2.3
+31.81%
$ 177.85 million $ 1.41 billion
Dec 24, 2024 $ 1.75
+9.71%
$ 135 million $ 276.41 million
Dec 23, 2024 $ 1.59
-2.40%
$ 123.12 million $ 178.22 million
Dec 22, 2024 $ 1.63
-23.55%
$ 126.21 million $ 535 million
Dec 21, 2024 $ 2.13
+62.21%
$ 164.44 million $ 997.97 million
Dec 20, 2024 $ 1.31
+9.45%
$ 101.32 million $ 48.51 million
Dec 19, 2024 $ 1.2
-0.01%
$ 92.54 million $ 45.01 million
Dec 18, 2024 $ 1.2
-6.51%
$ 92.59 million $ 45.48 million
Dec 17, 2024 $ 1.28
-11.48%
$ 99.05 million $ 26.2 million
Dec 16, 2024 $ 1.45
+4.88%
$ 111.92 million $ 76.19 million
Dec 15, 2024 $ 1.38
+3.82%
$ 106.7 million $ 20.57 million
Dec 14, 2024 $ 1.33
-0.97%
$ 102.75 million $ 16.4 million
Dec 13, 2024 $ 1.34
-0.06%
$ 103.78 million $ 12.77 million
Dec 12, 2024 $ 1.34
+2.71%
$ 103.81 million $ 17.48 million
Dec 11, 2024 $ 1.31
+6.36%
$ 101.07 million $ 14.45 million
Dec 10, 2024 $ 1.23
-6.91%
$ 95 million $ 28.5 million
Dec 9, 2024 $ 1.32
-19.80%
$ 102.06 million $ 35.62 million
Dec 8, 2024 $ 1.65
-1.17%
$ 127.28 million $ 20 million
Dec 7, 2024 $ 1.67
+4.24%
$ 128.79 million $ 18.39 million