Adventure Gold Historical Data

AGLD Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 1.11
-0.10%
$ 86.04 million $ 9.44 million
Oct 16, 2024 $ 1.11
-5.37%
$ 86.12 million $ 8.2 million
Oct 15, 2024 $ 1.18
+10.83%
$ 91.03 million $ 20.75 million
Oct 14, 2024 $ 1.06
+4.02%
$ 82.14 million $ 5.73 million
Oct 13, 2024 $ 1.02
+0.56%
$ 78.95 million $ 4.29 million
Oct 12, 2024 $ 1.02
-1.05%
$ 78.52 million $ 4.42 million
Oct 11, 2024 $ 1.03
+5.19%
$ 79.35 million $ 8.01 million
Oct 10, 2024 $ 0.976
+3.52%
$ 75.44 million $ 6.79 million
Oct 9, 2024 $ 0.943
-1.30%
$ 72.87 million $ 4.08 million
Oct 8, 2024 $ 0.955
+0.42%
$ 73.83 million $ 4.14 million
Oct 7, 2024 $ 0.951
+0.40%
$ 73.53 million $ 4 million
Oct 6, 2024 $ 0.947
+2.85%
$ 73.24 million $ 2.87 million
Oct 5, 2024 $ 0.921
+3.11%
$ 71.2 million $ 3.84 million
Oct 4, 2024 $ 0.893
+2.91%
$ 69.07 million $ 3.65 million
Oct 3, 2024 $ 0.868
+2.27%
$ 67.11 million $ 4.97 million
Oct 2, 2024 $ 0.849
-1.89%
$ 65.64 million $ 4.81 million
Oct 1, 2024 $ 0.865
-5.01%
$ 66.9 million $ 6.21 million
Sep 30, 2024 $ 0.911
-8.15%
$ 70.41 million $ 4.81 million
Sep 29, 2024 $ 0.992
+2.06%
$ 76.66 million $ 3.39 million
Sep 28, 2024 $ 0.971
+0.74%
$ 75.09 million $ 5.1 million
Sep 27, 2024 $ 0.964
-1.89%
$ 74.52 million $ 5.75 million
Sep 26, 2024 $ 0.982
+2.09%
$ 75.95 million $ 4.87 million
Sep 25, 2024 $ 0.962
-0.05%
$ 74.37 million $ 5.04 million
Sep 24, 2024 $ 0.963
+2.82%
$ 74.44 million $ 4.02 million
Sep 23, 2024 $ 0.936
+1.03%
$ 72.37 million $ 5.44 million
Sep 22, 2024 $ 0.927
-0.31%
$ 71.63 million $ 4.13 million
Sep 21, 2024 $ 0.929
+1.41%
$ 71.86 million $ 3.52 million
Sep 20, 2024 $ 0.917
+2.20%
$ 70.86 million $ 5.56 million
Sep 19, 2024 $ 0.896
-2.79%
$ 69.3 million $ 6.42 million
Sep 18, 2024 $ 0.922
+2.89%
$ 71.28 million $ 4.8 million
Sep 17, 2024 $ 0.896
+11.66%
$ 69.28 million $ 7.96 million
Sep 16, 2024 $ 0.802
-3.38%
$ 62.03 million $ 3.96 million
Sep 15, 2024 $ 0.83
-4.89%
$ 64.2 million $ 3.85 million
Sep 14, 2024 $ 0.873
+2.39%
$ 67.5 million $ 4.46 million
Sep 13, 2024 $ 0.853
+5.42%
$ 65.92 million $ 4.35 million
Sep 12, 2024 $ 0.809
+4.64%
$ 62.54 million $ 3.59 million
Sep 11, 2024 $ 0.773
-0.08%
$ 59.76 million $ 4.24 million
Sep 10, 2024 $ 0.774
+2.53%
$ 59.81 million $ 3.92 million
Sep 9, 2024 $ 0.755
+5.06%
$ 58.33 million $ 3.92 million
Sep 8, 2024 $ 0.718
+2.44%
$ 55.53 million $ 2.79 million
Sep 7, 2024 $ 0.701
+3.83%
$ 54.21 million $ 3.55 million
Sep 6, 2024 $ 0.675
-3.09%
$ 52.22 million $ 4.16 million
Sep 5, 2024 $ 0.697
-2.50%
$ 53.88 million $ 3.28 million
Sep 4, 2024 $ 0.715
+3.21%
$ 55.27 million $ 4.37 million
Sep 3, 2024 $ 0.693
-3.32%
$ 53.55 million $ 3.52 million
Sep 2, 2024 $ 0.717
+5.01%
$ 55.4 million $ 4.12 million
Sep 1, 2024 $ 0.682
-2.44%
$ 52.76 million $ 5.24 million
Aug 31, 2024 $ 0.699
-2.58%
$ 54.06 million $ 3.72 million
Aug 30, 2024 $ 0.718
+2.63%
$ 55.49 million $ 5.76 million
Aug 29, 2024 $ 0.699
-4.64%
$ 54.07 million $ 5.46 million