Adventure Gold Historical Data

AGLD Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 0.241
+0.58%
$ 18.59 million $ 4.98 million
Nov 17, 2022 $ 0.239
-2.00%
$ 18.48 million $ 3.66 million
Nov 16, 2022 $ 0.244
-3.63%
$ 18.86 million $ 5.37 million
Nov 15, 2022 $ 0.253
+8.77%
$ 19.57 million $ 6.32 million
Nov 14, 2022 $ 0.233
-2.96%
$ 17.99 million $ 7.45 million
Nov 13, 2022 $ 0.24
-2.07%
$ 18.54 million $ 6.15 million
Nov 12, 2022 $ 0.245
-0.36%
$ 18.93 million $ 9.25 million
Nov 11, 2022 $ 0.246
-4.33%
$ 19 million $ 11.06 million
Nov 10, 2022 $ 0.257
+22.25%
$ 19.86 million $ 10.31 million
Nov 9, 2022 $ 0.21
-27.63%
$ 16.25 million $ 14.14 million
Nov 8, 2022 $ 0.291
-15.42%
$ 22.45 million $ 23.86 million
Nov 7, 2022 $ 0.344
-2.35%
$ 26.54 million $ 22.38 million
Nov 6, 2022 $ 0.352
-5.96%
$ 27.18 million $ 9.23 million
Nov 5, 2022 $ 0.374
+0.82%
$ 28.9 million $ 35.43 million
Nov 4, 2022 $ 0.371
+1.75%
$ 28.67 million $ 22.5 million
Nov 3, 2022 $ 0.365
+9.54%
$ 28.18 million $ 38.05 million
Nov 2, 2022 $ 0.333
+1.16%
$ 25.72 million $ 21.46 million
Nov 1, 2022 $ 0.329
-2.68%
$ 25.43 million $ 5.78 million
Oct 31, 2022 $ 0.338
+0.30%
$ 26.13 million $ 14.24 million
Oct 30, 2022 $ 0.337
-1.40%
$ 26.05 million $ 22.5 million
Oct 29, 2022 $ 0.342
+6.89%
$ 26.42 million $ 14.89 million
Oct 28, 2022 $ 0.32
+2.01%
$ 24.72 million $ 7.92 million
Oct 27, 2022 $ 0.314
-2.67%
$ 24.23 million $ 9.24 million
Oct 26, 2022 $ 0.322
+0.67%
$ 24.89 million $ 12.05 million
Oct 25, 2022 $ 0.32
+2.06%
$ 24.73 million $ 5.59 million
Oct 24, 2022 $ 0.314
+0.76%
$ 24.23 million $ 6.13 million
Oct 23, 2022 $ 0.311
+0.69%
$ 24.05 million $ 4.07 million
Oct 22, 2022 $ 0.309
-0.35%
$ 23.88 million $ 10.68 million
Oct 21, 2022 $ 0.31
+1.19%
$ 23.96 million $ 9.2 million
Oct 20, 2022 $ 0.307
+0.77%
$ 23.68 million $ 7.53 million
Oct 19, 2022 $ 0.304
-2.26%
$ 23.5 million $ 4.53 million
Oct 18, 2022 $ 0.311
-3.42%
$ 24.05 million $ 7.7 million
Oct 17, 2022 $ 0.322
-1.97%
$ 24.9 million $ 10.18 million
Oct 16, 2022 $ 0.329
+5.96%
$ 25.4 million $ 14.13 million
Oct 15, 2022 $ 0.31
+1.17%
$ 23.97 million $ 11.05 million
Oct 14, 2022 $ 0.307
-0.86%
$ 23.69 million $ 10.52 million
Oct 13, 2022 $ 0.309
-2.30%
$ 23.9 million $ 7.81 million
Oct 12, 2022 $ 0.317
+1.30%
$ 24.46 million $ 8.41 million
Oct 11, 2022 $ 0.313
-0.05%
$ 24.15 million $ 10.9 million
Oct 10, 2022 $ 0.313
-3.37%
$ 24.16 million $ 20.18 million
Oct 9, 2022 $ 0.324
-0.41%
$ 25 million $ 26.47 million
Oct 8, 2022 $ 0.325
-1.47%
$ 25.11 million $ 5.62 million
Oct 7, 2022 $ 0.33
-2.00%
$ 25.48 million $ 6.78 million
Oct 6, 2022 $ 0.337
+2.07%
$ 26 million $ 18.65 million
Oct 5, 2022 $ 0.33
-0.53%
$ 25.47 million $ 18.26 million
Oct 4, 2022 $ 0.331
+3.13%
$ 25.61 million $ 8.54 million
Oct 3, 2022 $ 0.321
+1.61%
$ 24.83 million $ 8.53 million
Oct 2, 2022 $ 0.316
-0.76%
$ 24.44 million $ 7.05 million
Oct 1, 2022 $ 0.319
-1.13%
$ 24.62 million $ 14.78 million
Sep 30, 2022 $ 0.322
-0.72%
$ 24.9 million $ 28.05 million