Adventure Gold Historical Data

AGLD Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 1.15
+11.70%
$ 88.7 million $ 8.58 million
May 19, 2024 $ 1.03
-4.08%
$ 79.41 million $ 5.32 million
May 18, 2024 $ 1.07
+1.15%
$ 82.79 million $ 6.14 million
May 17, 2024 $ 1.06
+2.24%
$ 81.85 million $ 7.71 million
May 16, 2024 $ 1.04
+0.31%
$ 80.05 million $ 9.84 million
May 15, 2024 $ 1.03
+8.78%
$ 79.81 million $ 7.89 million
May 14, 2024 $ 0.949
-3.60%
$ 73.36 million $ 7.56 million
May 13, 2024 $ 0.984
-1.64%
$ 76.1 million $ 9.12 million
May 12, 2024 $ 1
-1.29%
$ 77.37 million $ 5.63 million
May 11, 2024 $ 1.01
-0.64%
$ 78.38 million $ 9.85 million
May 10, 2024 $ 1.02
-6.29%
$ 78.89 million $ 12.05 million
May 9, 2024 $ 1.09
+7.36%
$ 84.18 million $ 17.97 million
May 8, 2024 $ 1.01
+3.06%
$ 78.41 million $ 9.04 million
May 7, 2024 $ 0.984
-2.72%
$ 76.09 million $ 9.63 million
May 6, 2024 $ 1.01
-4.92%
$ 78.21 million $ 10.75 million
May 5, 2024 $ 1.06
-0.76%
$ 82.26 million $ 7.75 million
May 4, 2024 $ 1.07
-2.95%
$ 82.89 million $ 10.63 million
May 3, 2024 $ 1.1
+3.41%
$ 85.41 million $ 8.74 million
May 2, 2024 $ 1.07
-0.08%
$ 82.59 million $ 10.11 million
May 1, 2024 $ 1.06
+0.32%
$ 82.66 million $ 16.99 million
Apr 30, 2024 $ 1.06
-4.87%
$ 82.02 million $ 12.12 million
Apr 29, 2024 $ 1.12
-2.02%
$ 86.22 million $ 12.04 million
Apr 28, 2024 $ 1.14
-2.76%
$ 88 million $ 7.64 million
Apr 27, 2024 $ 1.17
+1.64%
$ 90.5 million $ 11.34 million
Apr 26, 2024 $ 1.15
-2.65%
$ 89.04 million $ 8.53 million
Apr 25, 2024 $ 1.18
+0.49%
$ 91.47 million $ 9.28 million
Apr 24, 2024 $ 1.18
-5.51%
$ 91.02 million $ 12.61 million
Apr 23, 2024 $ 1.25
+0.89%
$ 96.32 million $ 9.47 million
Apr 22, 2024 $ 1.23
+3.97%
$ 95.47 million $ 9.13 million
Apr 21, 2024 $ 1.19
-2.22%
$ 91.83 million $ 10.07 million
Apr 20, 2024 $ 1.21
+7.48%
$ 93.92 million $ 10.74 million
Apr 19, 2024 $ 1.13
+0.96%
$ 87.38 million $ 15.77 million
Apr 18, 2024 $ 1.12
+4.48%
$ 86.55 million $ 11.89 million
Apr 17, 2024 $ 1.07
-2.05%
$ 82.83 million $ 13.61 million
Apr 16, 2024 $ 1.09
+0.58%
$ 84.57 million $ 15.91 million
Apr 15, 2024 $ 1.09
-4.49%
$ 84.08 million $ 14.08 million
Apr 14, 2024 $ 1.14
+8.28%
$ 88.03 million $ 36.4 million
Apr 13, 2024 $ 1.05
-7.23%
$ 81.3 million $ 55.39 million
Apr 12, 2024 $ 1.13
-17.05%
$ 87.64 million $ 25.29 million
Apr 11, 2024 $ 1.37
-5.18%
$ 105.64 million $ 9.56 million
Apr 10, 2024 $ 1.44
-6.05%
$ 111.4 million $ 15.16 million
Apr 9, 2024 $ 1.53
-2.11%
$ 118.57 million $ 22.99 million
Apr 8, 2024 $ 1.57
+6.96%
$ 121.13 million $ 13.89 million
Apr 7, 2024 $ 1.47
+3.32%
$ 113.26 million $ 7.96 million
Apr 6, 2024 $ 1.42
+4.40%
$ 109.62 million $ 12.01 million
Apr 5, 2024 $ 1.36
-9.72%
$ 105 million $ 39.86 million
Apr 4, 2024 $ 1.5
-6.56%
$ 116.29 million $ 13.74 million
Apr 3, 2024 $ 1.61
+11.95%
$ 124.46 million $ 35.77 million
Apr 2, 2024 $ 1.44
-14.86%
$ 111.19 million $ 21.85 million
Apr 1, 2024 $ 1.69
-1.52%
$ 130.6 million $ 17.65 million