Adventure Gold Historical Data

AGLD Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.834
+0.74%
$ 64.51 million $ 6.91 million
Jul 8, 2024 $ 0.828
+4.64%
$ 64.04 million $ 8.46 million
Jul 7, 2024 $ 0.792
-6.22%
$ 61.2 million $ 8.27 million
Jul 6, 2024 $ 0.844
+6.96%
$ 65.25 million $ 8.8 million
Jul 5, 2024 $ 0.789
-8.94%
$ 61 million $ 15.34 million
Jul 4, 2024 $ 0.867
-4.61%
$ 67.05 million $ 12.85 million
Jul 3, 2024 $ 0.909
-7.19%
$ 70.3 million $ 8.16 million
Jul 2, 2024 $ 0.98
-1.53%
$ 75.74 million $ 5.42 million
Jul 1, 2024 $ 0.995
-1.16%
$ 76.92 million $ 6.78 million
Jun 30, 2024 $ 1.01
+5.06%
$ 77.82 million $ 6.86 million
Jun 29, 2024 $ 0.958
-4.52%
$ 74.07 million $ 6.54 million
Jun 28, 2024 $ 1
-3.40%
$ 77.58 million $ 7.43 million
Jun 27, 2024 $ 1.04
+3.25%
$ 80.3 million $ 14.58 million
Jun 26, 2024 $ 1.01
-3.10%
$ 77.78 million $ 7.21 million
Jun 25, 2024 $ 1.04
+0.06%
$ 80.26 million $ 7.59 million
Jun 24, 2024 $ 1.04
+1.22%
$ 80.22 million $ 12.93 million
Jun 23, 2024 $ 1.03
-3.91%
$ 79.25 million $ 6.17 million
Jun 22, 2024 $ 1.07
-2.56%
$ 82.39 million $ 6.14 million
Jun 21, 2024 $ 1.09
+0.36%
$ 84.56 million $ 8.36 million
Jun 20, 2024 $ 1.09
-2.30%
$ 84.25 million $ 10.48 million
Jun 19, 2024 $ 1.12
-2.09%
$ 86.17 million $ 10 million
Jun 18, 2024 $ 1.14
-5.95%
$ 88.08 million $ 15.24 million
Jun 17, 2024 $ 1.21
-7.16%
$ 93.65 million $ 14.17 million
Jun 16, 2024 $ 1.3
+1.50%
$ 100.87 million $ 8.55 million
Jun 15, 2024 $ 1.29
-3.20%
$ 99.37 million $ 12.86 million
Jun 14, 2024 $ 1.33
-11.34%
$ 102.66 million $ 19.7 million
Jun 13, 2024 $ 1.5
-3.06%
$ 115.79 million $ 15.32 million
Jun 12, 2024 $ 1.55
+5.90%
$ 119.45 million $ 18.59 million
Jun 11, 2024 $ 1.46
-3.61%
$ 112.79 million $ 22.04 million
Jun 10, 2024 $ 1.51
-10.26%
$ 117.02 million $ 19.29 million
Jun 9, 2024 $ 1.69
+11.99%
$ 130.39 million $ 29.48 million
Jun 8, 2024 $ 1.51
-6.03%
$ 116.43 million $ 18.16 million
Jun 7, 2024 $ 1.6
-1.27%
$ 123.92 million $ 34.37 million
Jun 6, 2024 $ 1.62
-6.42%
$ 125.5 million $ 15.41 million
Jun 5, 2024 $ 1.73
+10.09%
$ 134.11 million $ 27.17 million
Jun 4, 2024 $ 1.58
-3.48%
$ 121.82 million $ 19.47 million
Jun 3, 2024 $ 1.63
+12.47%
$ 126.21 million $ 60.41 million
Jun 2, 2024 $ 1.45
-0.23%
$ 112.22 million $ 13.74 million
Jun 1, 2024 $ 1.45
+8.30%
$ 112.47 million $ 12.65 million
May 31, 2024 $ 1.34
+0.24%
$ 103.85 million $ 13.76 million
May 30, 2024 $ 1.34
+3.69%
$ 103.6 million $ 24.77 million
May 29, 2024 $ 1.29
-2.46%
$ 99.83 million $ 10.22 million
May 28, 2024 $ 1.33
+0.73%
$ 102.45 million $ 22.55 million
May 27, 2024 $ 1.32
+3.87%
$ 101.71 million $ 49.17 million
May 26, 2024 $ 1.27
+7.22%
$ 97.92 million $ 8.86 million
May 25, 2024 $ 1.18
+3.78%
$ 91.33 million $ 8.51 million
May 24, 2024 $ 1.14
+3.14%
$ 88 million $ 6.49 million
May 23, 2024 $ 1.1
-2.15%
$ 85.32 million $ 8.56 million
May 22, 2024 $ 1.13
-2.03%
$ 87.2 million $ 6.03 million
May 21, 2024 $ 1.15
+0.34%
$ 89.01 million $ 9.2 million