Adventure Gold Historical Data

AGLD Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.548
-4.51%
$ 42.38 million $ 24.99 million
Sep 13, 2023 $ 0.574
+9.95%
$ 44.39 million $ 44.34 million
Sep 12, 2023 $ 0.522
-4.42%
$ 40.37 million $ 18.8 million
Sep 11, 2023 $ 0.547
+0.32%
$ 42.24 million $ 17.5 million
Sep 10, 2023 $ 0.545
-2.90%
$ 42.1 million $ 20.23 million
Sep 9, 2023 $ 0.561
-5.88%
$ 43.36 million $ 19.2 million
Sep 8, 2023 $ 0.596
+11.61%
$ 46.07 million $ 47.07 million
Sep 7, 2023 $ 0.534
-0.51%
$ 41.28 million $ 13.53 million
Sep 6, 2023 $ 0.537
+2.10%
$ 41.48 million $ 19.41 million
Sep 5, 2023 $ 0.526
+1.68%
$ 40.63 million $ 38.17 million
Sep 4, 2023 $ 0.517
-29.11%
$ 39.96 million $ 91.6 million
Sep 3, 2023 $ 0.729
+25.36%
$ 56.37 million $ 96.88 million
Sep 2, 2023 $ 0.582
+23.09%
$ 44.95 million $ 31.26 million
Sep 1, 2023 $ 0.473
-2.62%
$ 36.52 million $ 11.73 million
Aug 31, 2023 $ 0.485
-3.89%
$ 37.5 million $ 10.44 million
Aug 30, 2023 $ 0.505
-1.76%
$ 39.01 million $ 16.02 million
Aug 29, 2023 $ 0.514
+6.70%
$ 39.72 million $ 12.91 million
Aug 28, 2023 $ 0.482
-2.72%
$ 37.22 million $ 9.07 million
Aug 27, 2023 $ 0.495
+0.34%
$ 38.26 million $ 9.67 million
Aug 26, 2023 $ 0.493
-1.13%
$ 38.14 million $ 8.59 million
Aug 25, 2023 $ 0.499
-0.86%
$ 38.57 million $ 11.89 million
Aug 24, 2023 $ 0.503
-2.13%
$ 38.91 million $ 14.7 million
Aug 23, 2023 $ 0.514
+2.00%
$ 39.76 million $ 14.94 million
Aug 22, 2023 $ 0.504
+0.39%
$ 38.97 million $ 14.9 million
Aug 21, 2023 $ 0.502
-2.84%
$ 38.82 million $ 14.85 million
Aug 20, 2023 $ 0.517
+1.15%
$ 39.96 million $ 16.29 million
Aug 19, 2023 $ 0.511
+3.46%
$ 39.5 million $ 20.43 million
Aug 18, 2023 $ 0.494
+2.34%
$ 38.18 million $ 17.77 million
Aug 17, 2023 $ 0.483
-12.76%
$ 37.31 million $ 12.53 million
Aug 16, 2023 $ 0.553
-5.77%
$ 42.76 million $ 14.89 million
Aug 15, 2023 $ 0.587
-8.53%
$ 45.38 million $ 17.94 million
Aug 14, 2023 $ 0.642
+0.81%
$ 49.61 million $ 16.86 million
Aug 13, 2023 $ 0.637
+3.84%
$ 49.21 million $ 17.05 million
Aug 12, 2023 $ 0.613
+0.02%
$ 47.39 million $ 16.22 million
Aug 11, 2023 $ 0.613
+1.41%
$ 47.39 million $ 11.06 million
Aug 10, 2023 $ 0.605
-2.70%
$ 46.73 million $ 13.68 million
Aug 9, 2023 $ 0.621
-0.30%
$ 48.02 million $ 13.71 million
Aug 8, 2023 $ 0.623
-3.00%
$ 48.17 million $ 17.59 million
Aug 7, 2023 $ 0.643
-5.00%
$ 49.65 million $ 29.13 million
Aug 6, 2023 $ 0.676
+8.52%
$ 52.27 million $ 81.19 million
Aug 5, 2023 $ 0.623
+0.52%
$ 48.16 million $ 37.21 million
Aug 4, 2023 $ 0.62
+0.82%
$ 47.91 million $ 29.17 million
Aug 3, 2023 $ 0.615
-4.07%
$ 47.52 million $ 18.24 million
Aug 2, 2023 $ 0.641
-0.35%
$ 49.54 million $ 27.96 million
Aug 1, 2023 $ 0.643
-0.41%
$ 49.71 million $ 19.41 million
Jul 31, 2023 $ 0.646
-5.95%
$ 49.91 million $ 20.21 million
Jul 30, 2023 $ 0.687
-8.53%
$ 53.07 million $ 28.71 million
Jul 29, 2023 $ 0.751
+11.35%
$ 58.02 million $ 36.63 million
Jul 28, 2023 $ 0.674
+2.45%
$ 52.11 million $ 50.57 million
Jul 27, 2023 $ 0.658
+13.95%
$ 50.87 million $ 72.86 million