Adventure Gold Historical Data

AGLD Page 21
Download
Date Close Price change Market cap Trading volume
Jul 26, 2023 $ 0.578
-5.71%
$ 44.64 million $ 25.21 million
Jul 25, 2023 $ 0.613
+7.61%
$ 47.34 million $ 46.66 million
Jul 24, 2023 $ 0.569
-14.43%
$ 43.99 million $ 39.8 million
Jul 23, 2023 $ 0.665
-6.64%
$ 51.41 million $ 40.8 million
Jul 22, 2023 $ 0.713
-9.26%
$ 55.07 million $ 44.18 million
Jul 21, 2023 $ 0.785
-39.54%
$ 60.69 million $ 205.06 million
Jul 20, 2023 $ 1.3
+36.31%
$ 100.38 million $ 148.02 million
Jul 19, 2023 $ 0.953
+3.24%
$ 73.65 million $ 24.04 million
Jul 18, 2023 $ 0.923
-4.87%
$ 71.33 million $ 41.78 million
Jul 17, 2023 $ 0.97
+14.46%
$ 74.99 million $ 46.6 million
Jul 16, 2023 $ 0.848
+2.50%
$ 65.51 million $ 37.41 million
Jul 15, 2023 $ 0.827
+19.24%
$ 63.92 million $ 51.08 million
Jul 14, 2023 $ 0.694
-1.84%
$ 53.6 million $ 14.73 million
Jul 13, 2023 $ 0.707
+5.49%
$ 54.61 million $ 11.09 million
Jul 12, 2023 $ 0.67
-4.60%
$ 51.77 million $ 13.64 million
Jul 11, 2023 $ 0.702
+5.68%
$ 54.26 million $ 7.52 million
Jul 10, 2023 $ 0.664
+6.95%
$ 51.34 million $ 20.26 million
Jul 9, 2023 $ 0.621
+6.53%
$ 48 million $ 8.97 million
Jul 8, 2023 $ 0.583
-8.54%
$ 45.06 million $ 6.45 million
Jul 7, 2023 $ 0.638
-0.44%
$ 49.27 million $ 11.82 million
Jul 6, 2023 $ 0.64
-9.22%
$ 49.49 million $ 17.45 million
Jul 5, 2023 $ 0.706
+12.13%
$ 54.52 million $ 55 million
Jul 4, 2023 $ 0.629
+2.55%
$ 48.62 million $ 9.5 million
Jul 3, 2023 $ 0.614
+4.16%
$ 47.41 million $ 13.8 million
Jul 2, 2023 $ 0.589
+0.87%
$ 45.51 million $ 13.55 million
Jul 1, 2023 $ 0.584
-0.34%
$ 45.12 million $ 18.15 million
Jun 30, 2023 $ 0.586
+2.51%
$ 45.28 million $ 25.31 million
Jun 29, 2023 $ 0.572
+4.02%
$ 44.17 million $ 23.64 million
Jun 28, 2023 $ 0.55
+7.42%
$ 42.47 million $ 51.92 million
Jun 27, 2023 $ 0.512
+10.89%
$ 39.53 million $ 11.55 million
Jun 26, 2023 $ 0.461
-2.87%
$ 35.65 million $ 5.07 million
Jun 25, 2023 $ 0.475
-1.47%
$ 36.7 million $ 7.1 million
Jun 24, 2023 $ 0.482
-4.12%
$ 37.24 million $ 5.74 million
Jun 23, 2023 $ 0.503
-1.08%
$ 38.84 million $ 10.53 million
Jun 22, 2023 $ 0.508
+7.04%
$ 39.27 million $ 36.98 million
Jun 21, 2023 $ 0.475
+4.69%
$ 36.68 million $ 8.08 million
Jun 20, 2023 $ 0.453
+4.33%
$ 35.04 million $ 6.14 million
Jun 19, 2023 $ 0.435
+0.81%
$ 33.58 million $ 5.78 million
Jun 18, 2023 $ 0.431
-3.62%
$ 33.31 million $ 4.01 million
Jun 17, 2023 $ 0.447
-5.20%
$ 34.56 million $ 5.37 million
Jun 16, 2023 $ 0.472
-1.18%
$ 36.46 million $ 5.52 million
Jun 15, 2023 $ 0.477
-4.75%
$ 36.89 million $ 7.65 million
Jun 14, 2023 $ 0.501
+3.11%
$ 38.73 million $ 7.78 million
Jun 13, 2023 $ 0.486
-3.25%
$ 37.56 million $ 10.88 million
Jun 12, 2023 $ 0.502
-0.64%
$ 38.83 million $ 20.15 million
Jun 11, 2023 $ 0.506
+1.63%
$ 39.08 million $ 11.86 million
Jun 10, 2023 $ 0.498
+1.91%
$ 38.45 million $ 46.6 million
Jun 9, 2023 $ 0.488
+4.48%
$ 37.73 million $ 16.44 million
Jun 8, 2023 $ 0.467
+5.91%
$ 36.11 million $ 22.18 million
Jun 7, 2023 $ 0.441
+1.21%
$ 34.1 million $ 10.53 million