Adventure Gold Historical Data

AGLD Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.594
+4.60%
$ 45.87 million $ 15.47 million
Feb 25, 2023 $ 0.568
+3.90%
$ 43.85 million $ 30.78 million
Feb 24, 2023 $ 0.546
-7.39%
$ 42.21 million $ 15.69 million
Feb 23, 2023 $ 0.59
-3.78%
$ 45.57 million $ 20.95 million
Feb 22, 2023 $ 0.613
+6.06%
$ 47.37 million $ 22.14 million
Feb 21, 2023 $ 0.578
-4.58%
$ 44.66 million $ 20.49 million
Feb 20, 2023 $ 0.606
-6.90%
$ 46.81 million $ 58.15 million
Feb 19, 2023 $ 0.651
+22.39%
$ 50.28 million $ 146.59 million
Feb 18, 2023 $ 0.532
+1.20%
$ 41.08 million $ 20.09 million
Feb 17, 2023 $ 0.525
+10.96%
$ 40.59 million $ 37.97 million
Feb 16, 2023 $ 0.473
-7.76%
$ 36.58 million $ 32.52 million
Feb 15, 2023 $ 0.513
+8.88%
$ 39.66 million $ 33.81 million
Feb 14, 2023 $ 0.471
+5.57%
$ 36.42 million $ 22.98 million
Feb 13, 2023 $ 0.447
-12.16%
$ 34.5 million $ 21.69 million
Feb 12, 2023 $ 0.508
-0.62%
$ 39.28 million $ 26.9 million
Feb 11, 2023 $ 0.512
+20.49%
$ 39.52 million $ 62.44 million
Feb 10, 2023 $ 0.425
+4.76%
$ 32.8 million $ 19.04 million
Feb 9, 2023 $ 0.405
-14.60%
$ 31.31 million $ 24.55 million
Feb 8, 2023 $ 0.475
-17.99%
$ 36.67 million $ 61.44 million
Feb 7, 2023 $ 0.579
+55.90%
$ 44.71 million $ 257.83 million
Feb 6, 2023 $ 0.371
+2.21%
$ 28.68 million $ 13.71 million
Feb 5, 2023 $ 0.363
-5.82%
$ 28.06 million $ 12.78 million
Feb 4, 2023 $ 0.386
-3.52%
$ 29.79 million $ 11.91 million
Feb 3, 2023 $ 0.4
-3.10%
$ 30.88 million $ 50.68 million
Feb 2, 2023 $ 0.412
+5.34%
$ 31.87 million $ 28.46 million
Feb 1, 2023 $ 0.392
+16.26%
$ 30.25 million $ 70.03 million
Jan 31, 2023 $ 0.337
+1.42%
$ 26.02 million $ 15.17 million
Jan 30, 2023 $ 0.332
-6.08%
$ 25.66 million $ 53.27 million
Jan 29, 2023 $ 0.354
+14.78%
$ 27.32 million $ 20.16 million
Jan 28, 2023 $ 0.308
-4.10%
$ 23.8 million $ 12.85 million
Jan 27, 2023 $ 0.321
+2.39%
$ 24.82 million $ 12.29 million
Jan 26, 2023 $ 0.314
+2.19%
$ 24.23 million $ 12.17 million
Jan 25, 2023 $ 0.307
-0.35%
$ 23.75 million $ 13.04 million
Jan 24, 2023 $ 0.308
-9.51%
$ 23.82 million $ 9.58 million
Jan 23, 2023 $ 0.341
+5.72%
$ 26.33 million $ 10.53 million
Jan 22, 2023 $ 0.322
+0.16%
$ 24.9 million $ 7.09 million
Jan 21, 2023 $ 0.322
-4.07%
$ 24.87 million $ 7.78 million
Jan 20, 2023 $ 0.336
+11.26%
$ 25.93 million $ 8.46 million
Jan 19, 2023 $ 0.302
+4.64%
$ 23.3 million $ 6.63 million
Jan 18, 2023 $ 0.288
-10.16%
$ 22.27 million $ 8.53 million
Jan 17, 2023 $ 0.321
-2.99%
$ 24.79 million $ 12.32 million
Jan 16, 2023 $ 0.331
+2.55%
$ 25.55 million $ 17.39 million
Jan 15, 2023 $ 0.323
+1.65%
$ 24.92 million $ 7.33 million
Jan 14, 2023 $ 0.317
+2.02%
$ 24.51 million $ 11.41 million
Jan 13, 2023 $ 0.311
+6.97%
$ 24.04 million $ 9.12 million
Jan 12, 2023 $ 0.291
+1.71%
$ 22.46 million $ 6.29 million
Jan 11, 2023 $ 0.286
+1.32%
$ 22.08 million $ 7.71 million
Jan 10, 2023 $ 0.282
+3.56%
$ 21.79 million $ 6.59 million
Jan 9, 2023 $ 0.272
-0.24%
$ 21.04 million $ 7.44 million
Jan 8, 2023 $ 0.273
+2.66%
$ 21.1 million $ 3.04 million