Adventure Gold Historical Data

AGLD Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 1.12
+14.26%
$ 99.14 million $ 183.22 million
Apr 28 $ 0.98
+14.37%
$ 90.98 million $ 248.77 million
Apr 21 $ 0.857
+2.20%
$ 79.53 million $ 157.46 million
Apr 14 $ 0.884
+14.82%
$ 77.82 million $ 251.75 million
Apr 7 $ 0.812
+19.71%
$ 71.44 million $ 110.3 million
Mar 31 $ 0.806
-6.82%
$ 62.97 million $ 89.84 million
Mar 24 $ 0.887
-9.84%
$ 80.3 million $ 122.46 million
Mar 17 $ 1.02
+9.41%
$ 91.29 million $ 150.39 million
Mar 10 $ 1
-3.40%
$ 86.22 million $ 135.15 million
Mar 3 $ 1.17
-16.64%
$ 96.24 million $ 101.01 million
Feb 24 $ 1.4
-7.23%
$ 130.3 million $ 137.26 million
Feb 17 $ 1.48
+29.86%
$ 140.45 million $ 340.13 million
Feb 10 $ 1.14
-3.56%
$ 105.63 million $ 84.17 million
Feb 3 $ 1.29
+11.26%
$ 109.32 million $ 286.17 million
Jan 27 $ 1.16
-25.92%
$ 89.86 million $ 186.74 million
Jan 20 $ 1.58
-1.02%
$ 121.29 million $ 175.32 million
Jan 13 $ 1.83
-10.83%
$ 123.18 million $ 525.24 million
Jan 6 $ 2.28
-17.22%
$ 158.92 million $ 878.84 million
Dec 30 $ 2.74
+8.61%
$ 213.26 million $ 3.59 billion
Dec 23 $ 1.86
+14.15%
$ 195.27 million $ 2.6 billion
Dec 16 $ 2.13
+54.11%
$ 126.21 million $ 1.24 billion
Dec 9 $ 1.33
-19.25%
$ 106.7 million $ 125.21 million
Dec 2 $ 1.67
+8.21%
$ 127.28 million $ 190.76 million
Nov 25 $ 1.54
+13.22%
$ 119 million $ 132.96 million
Nov 18 $ 1.37
-7.82%
$ 105.08 million $ 112.63 million
Nov 11 $ 1.45
-10.13%
$ 115.01 million $ 970.65 million
Nov 4 $ 1.4
+17.31%
$ 125.16 million $ 107.09 million
Oct 28 $ 1.19
+16.70%
$ 92.15 million $ 94.24 million
Oct 21 $ 0.987
-22.53%
$ 78.96 million $ 56.97 million
Oct 14 $ 1.27
+24.77%
$ 98.52 million $ 67.29 million
Oct 7 $ 1.02
+7.22%
$ 78.95 million $ 31.45 million
Sep 30 $ 0.921
-7.12%
$ 73.24 million $ 28.3 million
Sep 23 $ 0.971
+4.83%
$ 76.66 million $ 30.22 million
Sep 16 $ 0.929
+11.93%
$ 71.63 million $ 32.23 million
Sep 9 $ 0.873
+21.57%
$ 64.2 million $ 24.47 million
Sep 2 $ 0.701
+2.76%
$ 55.53 million $ 23 million
Aug 26 $ 0.682
-25.20%
$ 52.76 million $ 38.7 million
Aug 19 $ 0.923
+17.59%
$ 70.53 million $ 32.75 million
Aug 12 $ 0.754
-0.55%
$ 60.65 million $ 23.56 million
Aug 5 $ 0.786
+8.70%
$ 58.63 million $ 40.2 million
Jul 29 $ 0.723
-24.37%
$ 55.9 million $ 46.11 million
Jul 22 $ 0.979
-4.25%
$ 73.92 million $ 48.18 million
Jul 15 $ 1
+13.76%
$ 79.04 million $ 66.57 million
Jul 8 $ 0.831
+4.99%
$ 68.09 million $ 40.83 million
Jul 1 $ 0.844
-16.15%
$ 61.2 million $ 57.35 million
Jun 24 $ 0.958
-6.54%
$ 77.82 million $ 56.29 million
Jun 17 $ 1.07
-18.32%
$ 79.25 million $ 64.37 million
Jun 10 $ 1.29
-23.79%
$ 100.87 million $ 107.81 million
Jun 3 $ 1.51
+3.76%
$ 130.39 million $ 174.99 million
May 27 $ 1.45
+14.60%
$ 112.22 million $ 146.86 million