Adventure Gold Historical Data

AGLD Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 1.69
-1.52%
$ 130.6 million $ 17.65 million
Mar 31, 2024 $ 1.72
+3.54%
$ 132.6 million $ 10.53 million
Mar 30, 2024 $ 1.66
-0.42%
$ 128.07 million $ 11.28 million
Mar 29, 2024 $ 1.66
+0.75%
$ 128.63 million $ 12.93 million
Mar 28, 2024 $ 1.65
+1.56%
$ 127.68 million $ 19.43 million
Mar 27, 2024 $ 1.63
+1.25%
$ 125.71 million $ 15.52 million
Mar 26, 2024 $ 1.61
+5.40%
$ 124.16 million $ 19.44 million
Mar 25, 2024 $ 1.52
+5.84%
$ 117.8 million $ 29.07 million
Mar 24, 2024 $ 1.44
+4.72%
$ 111.3 million $ 9.36 million
Mar 23, 2024 $ 1.37
+0.56%
$ 106.25 million $ 8.78 million
Mar 22, 2024 $ 1.37
-3.62%
$ 105.66 million $ 18.14 million
Mar 21, 2024 $ 1.42
-2.89%
$ 109.62 million $ 12.54 million
Mar 20, 2024 $ 1.46
+9.29%
$ 112.89 million $ 19.34 million
Mar 19, 2024 $ 1.34
-6.97%
$ 103.29 million $ 17.69 million
Mar 18, 2024 $ 1.44
-1.60%
$ 111.04 million $ 16.05 million
Mar 17, 2024 $ 1.46
+4.61%
$ 112.84 million $ 16.43 million
Mar 16, 2024 $ 1.4
-8.87%
$ 107.87 million $ 32.14 million
Mar 15, 2024 $ 1.53
-16.07%
$ 118.36 million $ 71.29 million
Mar 14, 2024 $ 1.82
-0.76%
$ 141.02 million $ 19.5 million
Mar 13, 2024 $ 1.84
+0.41%
$ 142.1 million $ 17.92 million
Mar 12, 2024 $ 1.83
-0.26%
$ 141.52 million $ 21.89 million
Mar 11, 2024 $ 1.84
+0.71%
$ 141.88 million $ 36.35 million
Mar 10, 2024 $ 1.82
+4.37%
$ 140.88 million $ 40.87 million
Mar 9, 2024 $ 1.75
+8.98%
$ 134.98 million $ 24.83 million
Mar 8, 2024 $ 1.6
+0.02%
$ 123.86 million $ 17.89 million
Mar 7, 2024 $ 1.6
+1.55%
$ 123.83 million $ 19.45 million
Mar 6, 2024 $ 1.58
+5.44%
$ 121.94 million $ 82.62 million
Mar 5, 2024 $ 1.5
-17.25%
$ 115.65 million $ 64.54 million
Mar 4, 2024 $ 1.81
+12.11%
$ 139.75 million $ 53.3 million
Mar 3, 2024 $ 1.61
-3.67%
$ 124.66 million $ 17.1 million
Mar 2, 2024 $ 1.67
+7.05%
$ 129.41 million $ 19.38 million
Mar 1, 2024 $ 1.56
+7.74%
$ 120.89 million $ 13.6 million
Feb 29, 2024 $ 1.45
-3.27%
$ 112.21 million $ 17.83 million
Feb 28, 2024 $ 1.5
+0.05%
$ 116 million $ 37.15 million
Feb 27, 2024 $ 1.5
+2.63%
$ 115.93 million $ 13.66 million
Feb 26, 2024 $ 1.46
+2.75%
$ 112.96 million $ 14.39 million
Feb 25, 2024 $ 1.42
-0.72%
$ 109.94 million $ 7.64 million
Feb 24, 2024 $ 1.43
+2.04%
$ 110.73 million $ 10.1 million
Feb 23, 2024 $ 1.4
+1.07%
$ 108.52 million $ 15.18 million
Feb 22, 2024 $ 1.39
+4.63%
$ 107.37 million $ 12.15 million
Feb 21, 2024 $ 1.33
-2.60%
$ 102.62 million $ 11.86 million
Feb 20, 2024 $ 1.36
-2.12%
$ 105.36 million $ 14.21 million
Feb 19, 2024 $ 1.39
-0.56%
$ 107.64 million $ 11.32 million
Feb 18, 2024 $ 1.4
+3.46%
$ 108.24 million $ 9.23 million
Feb 17, 2024 $ 1.35
-2.34%
$ 104.61 million $ 7.96 million
Feb 16, 2024 $ 1.39
+3.18%
$ 107.11 million $ 19.14 million
Feb 15, 2024 $ 1.34
+1.59%
$ 103.81 million $ 13.96 million
Feb 14, 2024 $ 1.32
+3.97%
$ 102.18 million $ 10.23 million
Feb 13, 2024 $ 1.27
-1.66%
$ 98.27 million $ 12.1 million
Feb 12, 2024 $ 1.29
+4.23%
$ 99.93 million $ 9.75 million