Adventure Gold Historical Data

AGLD Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 0.436
+10.56%
$ 33.69 million $ 12.59 million
Jun 5, 2023 $ 0.394
-7.81%
$ 30.47 million $ 5.03 million
Jun 4, 2023 $ 0.428
-3.71%
$ 33.05 million $ 2.84 million
Jun 3, 2023 $ 0.444
-2.74%
$ 34.33 million $ 2.88 million
Jun 2, 2023 $ 0.457
+0.67%
$ 35.29 million $ 5.16 million
Jun 1, 2023 $ 0.454
+2.27%
$ 35.06 million $ 8.03 million
May 31, 2023 $ 0.444
-1.83%
$ 34.28 million $ 6.92 million
May 30, 2023 $ 0.452
-0.41%
$ 34.92 million $ 9.53 million
May 29, 2023 $ 0.454
+5.84%
$ 35.06 million $ 18.66 million
May 28, 2023 $ 0.429
-1.14%
$ 33.12 million $ 4.71 million
May 27, 2023 $ 0.434
+1.39%
$ 33.5 million $ 10.5 million
May 26, 2023 $ 0.428
+12.03%
$ 33.04 million $ 19.41 million
May 25, 2023 $ 0.382
+0.29%
$ 29.5 million $ 3.01 million
May 24, 2023 $ 0.381
+0.99%
$ 29.41 million $ 3.78 million
May 23, 2023 $ 0.377
-0.54%
$ 29.12 million $ 3.6 million
May 22, 2023 $ 0.379
-0.69%
$ 29.28 million $ 2.86 million
May 21, 2023 $ 0.382
-1.96%
$ 29.48 million $ 4.78 million
May 20, 2023 $ 0.389
+1.35%
$ 30.07 million $ 3.23 million
May 19, 2023 $ 0.384
-0.63%
$ 29.67 million $ 4.85 million
May 18, 2023 $ 0.386
-3.66%
$ 29.86 million $ 3.85 million
May 17, 2023 $ 0.401
-0.57%
$ 31 million $ 6.09 million
May 16, 2023 $ 0.403
+4.58%
$ 31.18 million $ 20.15 million
May 15, 2023 $ 0.386
+2.55%
$ 29.81 million $ 6.51 million
May 14, 2023 $ 0.376
+0.02%
$ 29.07 million $ 3.71 million
May 13, 2023 $ 0.376
+0.87%
$ 29.07 million $ 3.7 million
May 12, 2023 $ 0.373
+9.44%
$ 28.81 million $ 9.42 million
May 11, 2023 $ 0.341
-6.14%
$ 26.33 million $ 5.78 million
May 10, 2023 $ 0.363
+0.88%
$ 28.05 million $ 7.3 million
May 9, 2023 $ 0.36
-3.28%
$ 27.81 million $ 4.83 million
May 8, 2023 $ 0.372
-9.65%
$ 28.75 million $ 6.11 million
May 7, 2023 $ 0.412
-0.41%
$ 31.82 million $ 3.01 million
May 6, 2023 $ 0.414
-7.29%
$ 31.95 million $ 7.84 million
May 5, 2023 $ 0.446
-0.41%
$ 34.47 million $ 10.63 million
May 4, 2023 $ 0.448
-2.84%
$ 34.61 million $ 3.3 million
May 3, 2023 $ 0.461
+0.28%
$ 35.62 million $ 8.76 million
May 2, 2023 $ 0.46
+2.32%
$ 35.52 million $ 5.45 million
May 1, 2023 $ 0.449
-8.84%
$ 34.71 million $ 9.63 million
Apr 30, 2023 $ 0.493
+0.10%
$ 38.08 million $ 4.05 million
Apr 29, 2023 $ 0.492
-0.40%
$ 38.04 million $ 5.02 million
Apr 28, 2023 $ 0.494
-3.51%
$ 38.19 million $ 9.69 million
Apr 27, 2023 $ 0.512
+0.15%
$ 39.58 million $ 18.83 million
Apr 26, 2023 $ 0.511
+12.88%
$ 39.52 million $ 25.36 million
Apr 25, 2023 $ 0.453
+4.33%
$ 35.01 million $ 6.12 million
Apr 24, 2023 $ 0.434
-2.66%
$ 33.56 million $ 5.05 million
Apr 23, 2023 $ 0.446
+0.01%
$ 34.47 million $ 8.01 million
Apr 22, 2023 $ 0.446
+3.99%
$ 34.47 million $ 8.91 million
Apr 21, 2023 $ 0.429
-8.98%
$ 33.15 million $ 8.36 million
Apr 20, 2023 $ 0.471
-5.02%
$ 36.42 million $ 5.14 million
Apr 19, 2023 $ 0.496
-8.61%
$ 38.34 million $ 9.87 million
Apr 18, 2023 $ 0.543
+1.62%
$ 41.95 million $ 7.25 million