Adventure Gold Historical Data

AGLD Page 19
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 0.898
+0.50%
$ 69.43 million $ 24.87 million
Nov 2, 2023 $ 0.894
-1.11%
$ 69.09 million $ 39.47 million
Nov 1, 2023 $ 0.904
+8.24%
$ 69.86 million $ 41.46 million
Oct 31, 2023 $ 0.835
+0.27%
$ 64.54 million $ 46.25 million
Oct 30, 2023 $ 0.833
+4.65%
$ 64.36 million $ 36.71 million
Oct 29, 2023 $ 0.796
-1.45%
$ 61.52 million $ 11.97 million
Oct 28, 2023 $ 0.807
+4.20%
$ 62.4 million $ 15.58 million
Oct 27, 2023 $ 0.775
-2.45%
$ 59.88 million $ 37.45 million
Oct 26, 2023 $ 0.794
-13.94%
$ 61.39 million $ 70.47 million
Oct 25, 2023 $ 0.923
-9.67%
$ 71.33 million $ 145.51 million
Oct 24, 2023 $ 1.02
+7.80%
$ 78.96 million $ 60.64 million
Oct 23, 2023 $ 0.947
+22.92%
$ 73.2 million $ 89.9 million
Oct 22, 2023 $ 0.771
+16.44%
$ 59.56 million $ 88.18 million
Oct 21, 2023 $ 0.662
+21.65%
$ 51.14 million $ 46.31 million
Oct 20, 2023 $ 0.544
+3.13%
$ 42.04 million $ 4.02 million
Oct 19, 2023 $ 0.527
-1.20%
$ 40.76 million $ 3.95 million
Oct 18, 2023 $ 0.534
-3.21%
$ 41.26 million $ 10.87 million
Oct 17, 2023 $ 0.552
-3.53%
$ 42.63 million $ 19.7 million
Oct 16, 2023 $ 0.572
-0.12%
$ 44.19 million $ 18.01 million
Oct 15, 2023 $ 0.572
+2.15%
$ 44.24 million $ 10.95 million
Oct 14, 2023 $ 0.56
+1.25%
$ 43.31 million $ 8.93 million
Oct 13, 2023 $ 0.553
+1.01%
$ 42.77 million $ 9.6 million
Oct 12, 2023 $ 0.548
+0.82%
$ 42.34 million $ 9.28 million
Oct 11, 2023 $ 0.543
-3.52%
$ 42 million $ 5.58 million
Oct 10, 2023 $ 0.563
-1.86%
$ 43.53 million $ 9.67 million
Oct 9, 2023 $ 0.574
-1.05%
$ 44.35 million $ 11.98 million
Oct 8, 2023 $ 0.58
-0.55%
$ 44.82 million $ 5.3 million
Oct 7, 2023 $ 0.583
-2.02%
$ 45.07 million $ 6.92 million
Oct 6, 2023 $ 0.595
+2.70%
$ 46 million $ 6.05 million
Oct 5, 2023 $ 0.58
-1.87%
$ 44.79 million $ 6.14 million
Oct 4, 2023 $ 0.591
+3.34%
$ 45.64 million $ 14.42 million
Oct 3, 2023 $ 0.572
-2.82%
$ 44.17 million $ 18.47 million
Oct 2, 2023 $ 0.588
-4.92%
$ 45.45 million $ 28.14 million
Oct 1, 2023 $ 0.619
+2.42%
$ 47.8 million $ 18.38 million
Sep 30, 2023 $ 0.604
-4.31%
$ 46.67 million $ 25.32 million
Sep 29, 2023 $ 0.631
+0.30%
$ 48.77 million $ 61.55 million
Sep 28, 2023 $ 0.629
-20.74%
$ 48.63 million $ 55.99 million
Sep 27, 2023 $ 0.794
+11.66%
$ 61.36 million $ 29.17 million
Sep 26, 2023 $ 0.711
+3.39%
$ 54.95 million $ 12.79 million
Sep 25, 2023 $ 0.688
-1.82%
$ 53.15 million $ 21.93 million
Sep 24, 2023 $ 0.7
+7.10%
$ 54.13 million $ 17.99 million
Sep 23, 2023 $ 0.654
-0.14%
$ 50.55 million $ 14.92 million
Sep 22, 2023 $ 0.655
+4.42%
$ 50.62 million $ 22.77 million
Sep 21, 2023 $ 0.627
+3.81%
$ 48.47 million $ 26.31 million
Sep 20, 2023 $ 0.604
+7.00%
$ 46.7 million $ 21.21 million
Sep 19, 2023 $ 0.565
+3.52%
$ 43.64 million $ 14.75 million
Sep 18, 2023 $ 0.545
+1.74%
$ 42.16 million $ 16.97 million
Sep 17, 2023 $ 0.536
-2.06%
$ 41.43 million $ 16.3 million
Sep 16, 2023 $ 0.547
-4.34%
$ 42.3 million $ 19.27 million
Sep 15, 2023 $ 0.572
+4.34%
$ 44.22 million $ 12.73 million