Adventure Gold Historical Data

AGLD Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.266
-2.61%
$ 20.55 million $ 3.36 million
Jan 6, 2023 $ 0.273
+1.01%
$ 21.1 million $ 3.32 million
Jan 5, 2023 $ 0.27
-1.36%
$ 20.89 million $ 3.99 million
Jan 4, 2023 $ 0.274
+0.09%
$ 21.18 million $ 3.97 million
Jan 3, 2023 $ 0.274
-0.03%
$ 21.16 million $ 3.33 million
Jan 2, 2023 $ 0.274
+0.33%
$ 21.16 million $ 3.97 million
Jan 1, 2023 $ 0.273
-0.58%
$ 21.09 million $ 8.45 million
Dec 31, 2022 $ 0.275
+4.27%
$ 21.21 million $ 11.32 million
Dec 30, 2022 $ 0.263
-0.57%
$ 20.34 million $ 2.86 million
Dec 29, 2022 $ 0.265
+2.13%
$ 20.46 million $ 2.59 million
Dec 28, 2022 $ 0.259
-1.37%
$ 20.04 million $ 2.93 million
Dec 27, 2022 $ 0.263
-2.58%
$ 20.32 million $ 2.62 million
Dec 26, 2022 $ 0.27
+0.20%
$ 20.86 million $ 2.73 million
Dec 25, 2022 $ 0.269
-4.11%
$ 20.82 million $ 2.59 million
Dec 24, 2022 $ 0.281
+2.21%
$ 21.71 million $ 3.12 million
Dec 23, 2022 $ 0.275
-0.63%
$ 21.24 million $ 3.01 million
Dec 22, 2022 $ 0.277
-0.24%
$ 21.38 million $ 4.21 million
Dec 21, 2022 $ 0.277
+2.65%
$ 21.43 million $ 6.06 million
Dec 20, 2022 $ 0.27
+7.98%
$ 20.87 million $ 6.86 million
Dec 19, 2022 $ 0.25
-2.53%
$ 19.33 million $ 7.65 million
Dec 18, 2022 $ 0.257
-2.73%
$ 19.83 million $ 2.37 million
Dec 17, 2022 $ 0.264
+6.84%
$ 20.39 million $ 5.22 million
Dec 16, 2022 $ 0.247
-14.67%
$ 19.09 million $ 5.91 million
Dec 15, 2022 $ 0.29
-0.18%
$ 22.37 million $ 4.22 million
Dec 14, 2022 $ 0.29
-1.25%
$ 22.41 million $ 6.63 million
Dec 13, 2022 $ 0.294
-1.80%
$ 22.69 million $ 5.91 million
Dec 12, 2022 $ 0.299
-2.96%
$ 23.11 million $ 11.7 million
Dec 11, 2022 $ 0.308
-1.11%
$ 23.82 million $ 8.77 million
Dec 10, 2022 $ 0.312
-5.48%
$ 24.09 million $ 9.58 million
Dec 9, 2022 $ 0.33
-2.98%
$ 25.48 million $ 14.75 million
Dec 8, 2022 $ 0.34
+12.91%
$ 26.27 million $ 32.45 million
Dec 7, 2022 $ 0.301
-6.47%
$ 23.26 million $ 11.52 million
Dec 6, 2022 $ 0.322
+0.07%
$ 24.87 million $ 75.04 million
Dec 5, 2022 $ 0.322
+16.75%
$ 24.85 million $ 41.23 million
Dec 4, 2022 $ 0.276
+1.26%
$ 21.29 million $ 15.34 million
Dec 3, 2022 $ 0.272
-1.82%
$ 21.02 million $ 5.86 million
Dec 2, 2022 $ 0.277
+0.87%
$ 21.41 million $ 6.34 million
Dec 1, 2022 $ 0.275
-5.87%
$ 21.23 million $ 7.84 million
Nov 30, 2022 $ 0.292
+9.21%
$ 22.55 million $ 21.15 million
Nov 29, 2022 $ 0.267
+4.57%
$ 20.65 million $ 7.22 million
Nov 28, 2022 $ 0.256
-3.06%
$ 19.75 million $ 5.41 million
Nov 27, 2022 $ 0.264
+3.81%
$ 20.37 million $ 14.23 million
Nov 26, 2022 $ 0.254
-0.91%
$ 19.62 million $ 5.92 million
Nov 25, 2022 $ 0.256
+2.44%
$ 19.8 million $ 8.5 million
Nov 24, 2022 $ 0.25
-2.54%
$ 19.33 million $ 4.85 million
Nov 23, 2022 $ 0.257
+6.27%
$ 19.84 million $ 8.32 million
Nov 22, 2022 $ 0.242
+1.25%
$ 18.67 million $ 7.16 million
Nov 21, 2022 $ 0.239
-4.43%
$ 18.44 million $ 10.02 million
Nov 20, 2022 $ 0.25
+3.96%
$ 19.29 million $ 9.96 million
Nov 19, 2022 $ 0.24
-0.20%
$ 18.55 million $ 4.38 million