Adventure Gold Historical Data

AGLD Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 24, 2026 $ 0.296
-4.72%
$ 27.46 million $ 53.87 million
Feb 23, 2026 $ 0.31
-20.29%
$ 28.82 million $ 104.17 million
Feb 22, 2026 $ 0.39
+47.64%
$ 36.16 million $ 163.84 million
Feb 21, 2026 $ 0.264
+20.86%
$ 24.49 million $ 60.54 million
Feb 20, 2026 $ 0.218
+1.26%
$ 20.26 million $ 2.98 million
Feb 19, 2026 $ 0.216
-1.40%
$ 20 million $ 15.12 million
Feb 18, 2026 $ 0.219
-3.53%
$ 20.29 million $ 13.16 million
Feb 17, 2026 $ 0.227
-2.12%
$ 21.04 million $ 7.47 million
Feb 16, 2026 $ 0.232
+1.42%
$ 21.49 million $ 18.63 million
Feb 15, 2026 $ 0.228
-4.32%
$ 21.19 million $ 12.69 million
Feb 14, 2026 $ 0.239
+0.87%
$ 22.15 million $ 6.64 million
Feb 13, 2026 $ 0.237
+2.59%
$ 21.96 million $ 3.09 million
Feb 12, 2026 $ 0.231
+4.81%
$ 21.4 million $ 9.84 million
Feb 11, 2026 $ 0.22
+3.16%
$ 20.42 million $ 4.66 million
Feb 10, 2026 $ 0.213
-2.09%
$ 19.8 million $ 4.25 million
Feb 9, 2026 $ 0.218
+1.56%
$ 20.19 million $ 3.28 million
Feb 8, 2026 $ 0.214
-4.31%
$ 19.92 million $ 3.34 million
Feb 7, 2026 $ 0.224
+1.17%
$ 20.8 million $ 4.71 million
Feb 6, 2026 $ 0.222
+13.29%
$ 20.56 million $ 7.2 million
Feb 5, 2026 $ 0.196
-16.89%
$ 18.15 million $ 6.99 million
Feb 4, 2026 $ 0.235
+0.12%
$ 21.84 million $ 6.26 million
Feb 3, 2026 $ 0.235
-2.75%
$ 21.81 million $ 7.05 million
Feb 2, 2026 $ 0.242
+4.78%
$ 22.43 million $ 5 million
Feb 1, 2026 $ 0.231
-2.07%
$ 21.41 million $ 7.61 million
Jan 31, 2026 $ 0.236
-9.96%
$ 21.87 million $ 10.02 million
Jan 30, 2026 $ 0.262
-0.16%
$ 24.29 million $ 8.62 million
Jan 29, 2026 $ 0.262
-6.26%
$ 24.33 million $ 7.79 million
Jan 28, 2026 $ 0.28
-2.03%
$ 25.96 million $ 9.49 million
Jan 27, 2026 $ 0.285
-6.70%
$ 26.5 million $ 5.47 million
Jan 26, 2026 $ 0.306
-4.70%
$ 28.4 million $ 11.81 million
Jan 25, 2026 $ 0.321
+7.20%
$ 29.78 million $ 74.23 million
Jan 24, 2026 $ 0.299
+3.44%
$ 27.79 million $ 4.38 million
Jan 23, 2026 $ 0.289
+1.44%
$ 26.86 million $ 6.77 million
Jan 22, 2026 $ 0.285
+0.26%
$ 26.51 million $ 11.09 million
Jan 21, 2026 $ 0.285
+7.65%
$ 26.4 million $ 7.78 million
Jan 20, 2026 $ 0.264
-9.07%
$ 24.54 million $ 6.47 million
Jan 19, 2026 $ 0.291
-5.44%
$ 26.98 million $ 7.04 million
Jan 18, 2026 $ 0.307
-2.74%
$ 28.52 million $ 13.39 million
Jan 17, 2026 $ 0.316
+3.15%
$ 29.32 million $ 11.04 million
Jan 16, 2026 $ 0.306
+6.51%
$ 28.43 million $ 22.55 million
Jan 15, 2026 $ 0.288
-4.10%
$ 26.69 million $ 5.53 million
Jan 14, 2026 $ 0.3
+0.35%
$ 27.81 million $ 5.18 million
Jan 13, 2026 $ 0.299
+8.42%
$ 27.73 million $ 11.89 million
Jan 12, 2026 $ 0.276
-1.81%
$ 25.59 million $ 7.44 million
Jan 11, 2026 $ 0.281
-2.50%
$ 26.06 million $ 8.27 million
Jan 10, 2026 $ 0.288
-5.79%
$ 26.73 million $ 6.91 million