Adventure Gold Historical Data

AGLD Page 24
Download
Date Close Price change Market cap Trading volume
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
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