Adventure Gold Historical Data

AGLD Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 1.6
+1.43%
$ 123.55 million $ 39.78 million
Dec 5, 2024 $ 1.57
+7.63%
$ 121.71 million $ 56.78 million
Dec 4, 2024 $ 1.46
+1.08%
$ 113.08 million $ 24.39 million
Dec 3, 2024 $ 1.45
-2.68%
$ 111.84 million $ 30.2 million
Dec 2, 2024 $ 1.49
-3.47%
$ 114.89 million $ 21.21 million
Dec 1, 2024 $ 1.54
-0.09%
$ 119 million $ 12.78 million
Nov 30, 2024 $ 1.54
-2.37%
$ 119.11 million $ 16.96 million
Nov 29, 2024 $ 1.58
+10.41%
$ 122.01 million $ 34.25 million
Nov 28, 2024 $ 1.43
+3.67%
$ 110.51 million $ 18.22 million
Nov 27, 2024 $ 1.38
+3.59%
$ 106.6 million $ 10.86 million
Nov 26, 2024 $ 1.33
+1.39%
$ 102.9 million $ 20.67 million
Nov 25, 2024 $ 1.31
-3.41%
$ 101.53 million $ 19.23 million
Nov 24, 2024 $ 1.36
-0.89%
$ 105.08 million $ 27.25 million
Nov 23, 2024 $ 1.37
+0.65%
$ 106.02 million $ 20.1 million
Nov 22, 2024 $ 1.36
-1.18%
$ 105.31 million $ 14.33 million
Nov 21, 2024 $ 1.38
+2.92%
$ 106.56 million $ 14.6 million
Nov 20, 2024 $ 1.34
-6.79%
$ 103.56 million $ 17.03 million
Nov 19, 2024 $ 1.44
-5.54%
$ 111.1 million $ 19.97 million
Nov 18, 2024 $ 1.52
+2.29%
$ 117.64 million $ 26.59 million
Nov 17, 2024 $ 1.49
+2.19%
$ 115.01 million $ 28.83 million
Nov 16, 2024 $ 1.45
-2.22%
$ 112.48 million $ 27.36 million
Nov 15, 2024 $ 1.49
+3.18%
$ 115.04 million $ 49.44 million
Nov 14, 2024 $ 1.44
-28.01%
$ 111.5 million $ 123.36 million
Nov 13, 2024 $ 2
+52.40%
$ 154.87 million $ 711.3 million
Nov 12, 2024 $ 1.31
-18.22%
$ 101.62 million $ 36.18 million
Nov 11, 2024 $ 1.61
-0.72%
$ 124.26 million $ 23.01 million
Nov 10, 2024 $ 1.62
+15.80%
$ 125.16 million $ 51.6 million
Nov 9, 2024 $ 1.4
+6.27%
$ 108.1 million $ 10.96 million
Nov 8, 2024 $ 1.32
-1.87%
$ 101.72 million $ 10.82 million
Nov 7, 2024 $ 1.34
-0.39%
$ 103.61 million $ 13.58 million
Nov 6, 2024 $ 1.35
+7.75%
$ 104 million $ 24.74 million
Nov 5, 2024 $ 1.25
+0.61%
$ 96.49 million $ 22.5 million
Nov 4, 2024 $ 1.24
+4.10%
$ 95.92 million $ 24.49 million
Nov 3, 2024 $ 1.19
+5.07%
$ 92.15 million $ 37.83 million
Nov 2, 2024 $ 1.13
+5.59%
$ 87.7 million $ 20.98 million
Nov 1, 2024 $ 1.07
+7.56%
$ 83.04 million $ 11.23 million
Oct 31, 2024 $ 0.998
-6.45%
$ 77.19 million $ 5.4 million
Oct 30, 2024 $ 1.07
+1.02%
$ 82.53 million $ 6.16 million
Oct 29, 2024 $ 1.06
+5.29%
$ 81.7 million $ 7.38 million
Oct 28, 2024 $ 1
-1.73%
$ 77.6 million $ 5.26 million
Oct 27, 2024 $ 1.02
+3.45%
$ 78.96 million $ 3.79 million
Oct 26, 2024 $ 0.987
-5.70%
$ 76.33 million $ 6.14 million
Oct 25, 2024 $ 1.05
-4.65%
$ 80.97 million $ 6.72 million
Oct 24, 2024 $ 1.1
-1.41%
$ 84.92 million $ 6.58 million
Oct 23, 2024 $ 1.11
+5.48%
$ 86.13 million $ 13.43 million
Oct 22, 2024 $ 1.06
-12.14%
$ 81.72 million $ 16.41 million
Oct 21, 2024 $ 1.2
-5.60%
$ 93.01 million $ 7.69 million
Oct 20, 2024 $ 1.27
+6.80%
$ 98.52 million $ 10.96 million
Oct 19, 2024 $ 1.19
+0.01%
$ 92.25 million $ 4.29 million
Oct 18, 2024 $ 1.19
+7.20%
$ 92.24 million $ 7.91 million