Adventure Gold Historical Data

AGLD Page 2
Download
Date Close Price change Market cap Trading volume
Apr 15, 2026 $ 0.265
+7.04%
$ 24.57 million $ 12.65 million
Apr 14, 2026 $ 0.247
-2.35%
$ 22.94 million $ 3.59 million
Apr 13, 2026 $ 0.253
+5.13%
$ 23.52 million $ 3.91 million
Apr 12, 2026 $ 0.241
-5.13%
$ 22.34 million $ 5.1 million
Apr 11, 2026 $ 0.254
-1.31%
$ 23.58 million $ 6.04 million
Apr 10, 2026 $ 0.257
-0.42%
$ 23.89 million $ 3.72 million
Apr 9, 2026 $ 0.258
+4.43%
$ 23.99 million $ 6.21 million
Apr 8, 2026 $ 0.247
-1.37%
$ 22.97 million $ 5.64 million
Apr 7, 2026 $ 0.251
+4.15%
$ 23.29 million $ 5.14 million
Apr 6, 2026 $ 0.241
+2.89%
$ 22.36 million $ 8.64 million
Apr 5, 2026 $ 0.234
-2.61%
$ 21.74 million $ 3.34 million
Apr 4, 2026 $ 0.24
-0.17%
$ 22.32 million $ 2.13 million
Apr 3, 2026 $ 0.241
+1.98%
$ 22.36 million $ 3.76 million
Apr 2, 2026 $ 0.236
-1.86%
$ 21.93 million $ 5.19 million
Apr 1, 2026 $ 0.241
+2.29%
$ 22.34 million $ 4.52 million
Mar 31, 2026 $ 0.235
+2.11%
$ 21.84 million $ 5.42 million
Mar 30, 2026 $ 0.23
+0.78%
$ 21.39 million $ 3.11 million
Mar 29, 2026 $ 0.229
-1.31%
$ 21.23 million $ 2.62 million
Mar 28, 2026 $ 0.232
+2.24%
$ 21.51 million $ 4.35 million
Mar 27, 2026 $ 0.227
-4.88%
$ 21.04 million $ 3.55 million
Mar 26, 2026 $ 0.238
-3.01%
$ 22.12 million $ 3.55 million
Mar 25, 2026 $ 0.246
+0.45%
$ 22.81 million $ 3.9 million
Mar 24, 2026 $ 0.245
-2.16%
$ 22.7 million $ 6.69 million
Mar 23, 2026 $ 0.25
+5.45%
$ 23.09 million $ 4.91 million
Mar 22, 2026 $ 0.237
-2.26%
$ 21.98 million $ 7.08 million
Mar 21, 2026 $ 0.243
-0.59%
$ 22.51 million $ 2.75 million
Mar 20, 2026 $ 0.244
-0.70%
$ 22.66 million $ 4.77 million
Mar 19, 2026 $ 0.246
+1.10%
$ 22.78 million $ 4.5 million
Mar 18, 2026 $ 0.243
-3.09%
$ 22.56 million $ 6.97 million
Mar 17, 2026 $ 0.251
-0.78%
$ 21.72 million $ 5.78 million
Mar 16, 2026 $ 0.253
+2.83%
$ 21.88 million $ 6.35 million
Mar 15, 2026 $ 0.246
+2.75%
$ 21.29 million $ 5.89 million
Mar 14, 2026 $ 0.239
-1.30%
$ 20.73 million $ 7.33 million
Mar 13, 2026 $ 0.242
-5.56%
$ 20.99 million $ 8.92 million
Mar 12, 2026 $ 0.257
+6.79%
$ 22.26 million $ 12.41 million
Mar 11, 2026 $ 0.24
-3.93%
$ 20.8 million $ 7.21 million
Mar 10, 2026 $ 0.25
-0.83%
$ 21.66 million $ 7.57 million
Mar 9, 2026 $ 0.252
-5.01%
$ 21.84 million $ 7.55 million
Mar 8, 2026 $ 0.266
+0.73%
$ 23 million $ 19.99 million
Mar 7, 2026 $ 0.264
-11.16%
$ 22.83 million $ 19.54 million
Mar 6, 2026 $ 0.297
+11.29%
$ 25.68 million $ 75.36 million
Mar 5, 2026 $ 0.266
+14.89%
$ 23.08 million $ 38.13 million
Mar 4, 2026 $ 0.232
+7.63%
$ 20.08 million $ 8.45 million
Mar 3, 2026 $ 0.215
-2.27%
$ 20 million $ 8.04 million
Mar 2, 2026 $ 0.22
-0.12%
$ 20.46 million $ 9.27 million
Mar 1, 2026 $ 0.221
-5.36%
$ 20.49 million $ 8.68 million
Feb 28, 2026 $ 0.233
-7.25%
$ 21.65 million $ 11.14 million
Feb 27, 2026 $ 0.252
-6.80%
$ 23.39 million $ 11.59 million
Feb 26, 2026 $ 0.27
-9.78%
$ 25.1 million $ 9.65 million
Feb 25, 2026 $ 0.3
+1.34%
$ 27.82 million $ 21.69 million