Adventure Gold Historical Data

AGLD Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 1.25
+8.73%
$ 96.79 million $ 46.76 million
Dec 22, 2023 $ 1.15
-0.12%
$ 89.01 million $ 38.63 million
Dec 21, 2023 $ 1.15
+7.64%
$ 89.13 million $ 64.95 million
Dec 20, 2023 $ 1.07
-3.72%
$ 82.79 million $ 31.9 million
Dec 19, 2023 $ 1.11
+1.06%
$ 86 million $ 52.27 million
Dec 18, 2023 $ 1.1
+15.06%
$ 85.1 million $ 47.45 million
Dec 17, 2023 $ 0.957
-1.11%
$ 73.96 million $ 28.36 million
Dec 16, 2023 $ 0.968
+6.37%
$ 74.79 million $ 24.79 million
Dec 15, 2023 $ 0.91
-6.28%
$ 70.31 million $ 26.73 million
Dec 14, 2023 $ 0.971
+1.73%
$ 75.02 million $ 27.56 million
Dec 13, 2023 $ 0.954
+1.15%
$ 73.75 million $ 26.4 million
Dec 12, 2023 $ 0.943
+0.84%
$ 72.91 million $ 27.87 million
Dec 11, 2023 $ 0.936
-7.76%
$ 72.3 million $ 33.82 million
Dec 10, 2023 $ 1.01
+2.31%
$ 78.39 million $ 25.29 million
Dec 9, 2023 $ 0.991
-2.78%
$ 76.61 million $ 33.6 million
Dec 8, 2023 $ 1.02
+0.59%
$ 78.8 million $ 29.96 million
Dec 7, 2023 $ 1.01
+0.37%
$ 78.34 million $ 36.73 million
Dec 6, 2023 $ 1.01
-20.35%
$ 78.04 million $ 65.02 million
Dec 5, 2023 $ 1.27
+23.94%
$ 97.98 million $ 134.05 million
Dec 4, 2023 $ 1.02
+21.18%
$ 79.05 million $ 73.75 million
Dec 3, 2023 $ 0.844
-3.05%
$ 65.23 million $ 22.56 million
Dec 2, 2023 $ 0.871
+3.62%
$ 67.28 million $ 17.08 million
Dec 1, 2023 $ 0.84
+2.07%
$ 64.93 million $ 23.01 million
Nov 30, 2023 $ 0.823
+0.46%
$ 63.61 million $ 16.7 million
Nov 29, 2023 $ 0.819
-0.77%
$ 63.32 million $ 21.15 million
Nov 28, 2023 $ 0.826
-2.08%
$ 63.82 million $ 22.13 million
Nov 27, 2023 $ 0.843
-8.84%
$ 65.18 million $ 31.58 million
Nov 26, 2023 $ 0.925
-2.33%
$ 71.5 million $ 34.95 million
Nov 25, 2023 $ 0.947
+14.38%
$ 73.21 million $ 47.6 million
Nov 24, 2023 $ 0.828
-2.61%
$ 64 million $ 20.9 million
Nov 23, 2023 $ 0.85
+0.97%
$ 65.71 million $ 23.65 million
Nov 22, 2023 $ 0.842
+7.35%
$ 65.09 million $ 44.1 million
Nov 21, 2023 $ 0.785
-0.45%
$ 60.63 million $ 34.28 million
Nov 20, 2023 $ 0.788
-1.82%
$ 60.91 million $ 18.88 million
Nov 19, 2023 $ 0.803
+5.21%
$ 62.04 million $ 21.66 million
Nov 18, 2023 $ 0.763
-0.85%
$ 58.96 million $ 29.46 million
Nov 17, 2023 $ 0.77
-4.89%
$ 59.47 million $ 39.84 million
Nov 16, 2023 $ 0.809
-2.73%
$ 62.53 million $ 42.53 million
Nov 15, 2023 $ 0.832
+3.08%
$ 64.28 million $ 36.12 million
Nov 14, 2023 $ 0.807
-7.70%
$ 62.36 million $ 35.31 million
Nov 13, 2023 $ 0.874
-6.57%
$ 67.56 million $ 43.47 million
Nov 12, 2023 $ 0.936
+6.18%
$ 72.45 million $ 37.25 million
Nov 11, 2023 $ 0.881
-2.19%
$ 68.11 million $ 37.77 million
Nov 10, 2023 $ 0.901
+1.12%
$ 69.63 million $ 32.53 million
Nov 9, 2023 $ 0.891
+7.79%
$ 68.86 million $ 56.99 million
Nov 8, 2023 $ 0.827
+0.47%
$ 63.9 million $ 25.69 million
Nov 7, 2023 $ 0.823
+0.64%
$ 63.59 million $ 27.96 million
Nov 6, 2023 $ 0.818
-3.59%
$ 63.15 million $ 17.54 million
Nov 5, 2023 $ 0.848
-7.13%
$ 65.54 million $ 14.35 million
Nov 4, 2023 $ 0.913
+1.62%
$ 70.55 million $ 11.83 million