Adventure Gold Historical Data

AGLD Page 23
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.534
-5.16%
$ 41.28 million $ 10.57 million
Apr 16, 2023 $ 0.563
-1.58%
$ 43.53 million $ 15.34 million
Apr 15, 2023 $ 0.572
-2.02%
$ 44.22 million $ 9.02 million
Apr 14, 2023 $ 0.584
-2.06%
$ 45.14 million $ 17.58 million
Apr 13, 2023 $ 0.596
-3.68%
$ 46.09 million $ 37.13 million
Apr 12, 2023 $ 0.619
+9.50%
$ 47.85 million $ 80.91 million
Apr 11, 2023 $ 0.565
+0.24%
$ 43.69 million $ 11.69 million
Apr 10, 2023 $ 0.564
+7.99%
$ 43.59 million $ 29.1 million
Apr 9, 2023 $ 0.522
-2.83%
$ 40.37 million $ 36.76 million
Apr 8, 2023 $ 0.538
+12.51%
$ 41.54 million $ 41.35 million
Apr 7, 2023 $ 0.478
+0.87%
$ 36.93 million $ 15.97 million
Apr 6, 2023 $ 0.474
-4.39%
$ 36.61 million $ 15.24 million
Apr 5, 2023 $ 0.496
+9.22%
$ 38.29 million $ 68.41 million
Apr 4, 2023 $ 0.454
+14.44%
$ 35.06 million $ 23.73 million
Apr 3, 2023 $ 0.396
-0.66%
$ 30.63 million $ 5.23 million
Apr 2, 2023 $ 0.399
-2.93%
$ 30.84 million $ 3.99 million
Apr 1, 2023 $ 0.411
-0.89%
$ 31.77 million $ 8.88 million
Mar 31, 2023 $ 0.415
+6.25%
$ 32.06 million $ 6.81 million
Mar 30, 2023 $ 0.39
-4.00%
$ 30.17 million $ 6.01 million
Mar 29, 2023 $ 0.407
+2.81%
$ 31.43 million $ 7.23 million
Mar 28, 2023 $ 0.396
+1.31%
$ 30.57 million $ 6.14 million
Mar 27, 2023 $ 0.39
-2.00%
$ 30.17 million $ 18.09 million
Mar 26, 2023 $ 0.398
+4.11%
$ 30.79 million $ 6.59 million
Mar 25, 2023 $ 0.383
-6.76%
$ 29.58 million $ 9.04 million
Mar 24, 2023 $ 0.41
-3.82%
$ 31.72 million $ 7.59 million
Mar 23, 2023 $ 0.427
+3.70%
$ 32.98 million $ 9.81 million
Mar 22, 2023 $ 0.412
-6.00%
$ 31.8 million $ 7.28 million
Mar 21, 2023 $ 0.438
+4.00%
$ 33.83 million $ 8.98 million
Mar 20, 2023 $ 0.421
-7.13%
$ 32.53 million $ 8.51 million
Mar 19, 2023 $ 0.453
+3.42%
$ 35.03 million $ 9.06 million
Mar 18, 2023 $ 0.438
-2.70%
$ 33.87 million $ 12.1 million
Mar 17, 2023 $ 0.45
+3.48%
$ 34.81 million $ 12 million
Mar 16, 2023 $ 0.435
+8.08%
$ 33.64 million $ 497.69 million
Mar 15, 2023 $ 0.403
-11.54%
$ 31.12 million $ 20.63 million
Mar 14, 2023 $ 0.455
+9.30%
$ 35.19 million $ 22.38 million
Mar 13, 2023 $ 0.417
+7.27%
$ 32.19 million $ 18.89 million
Mar 12, 2023 $ 0.388
+10.65%
$ 30.01 million $ 8.86 million
Mar 11, 2023 $ 0.351
-4.36%
$ 27.12 million $ 8.95 million
Mar 10, 2023 $ 0.367
-3.86%
$ 28.36 million $ 13.04 million
Mar 9, 2023 $ 0.382
-3.63%
$ 29.49 million $ 14.88 million
Mar 8, 2023 $ 0.396
-6.08%
$ 30.6 million $ 14.21 million
Mar 7, 2023 $ 0.422
-7.27%
$ 32.58 million $ 10.52 million
Mar 6, 2023 $ 0.455
-6.36%
$ 35.14 million $ 17.9 million
Mar 5, 2023 $ 0.486
-1.28%
$ 37.53 million $ 10.47 million
Mar 4, 2023 $ 0.492
-4.36%
$ 38.01 million $ 7.39 million
Mar 3, 2023 $ 0.514
-8.34%
$ 39.74 million $ 10.57 million
Mar 2, 2023 $ 0.561
-5.46%
$ 43.36 million $ 11.14 million
Mar 1, 2023 $ 0.594
+0.63%
$ 45.86 million $ 15.05 million
Feb 28, 2023 $ 0.59
-8.55%
$ 45.57 million $ 15.5 million
Feb 27, 2023 $ 0.645
+8.64%
$ 49.83 million $ 21.66 million