Adventure Gold Historical Data

AGLD Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.325
+2.28%
$ 25.08 million $ 11.41 million
Sep 28, 2022 $ 0.317
-0.27%
$ 24.52 million $ 6.45 million
Sep 27, 2022 $ 0.318
-2.63%
$ 24.59 million $ 7.56 million
Sep 26, 2022 $ 0.327
-2.70%
$ 25.25 million $ 11.65 million
Sep 25, 2022 $ 0.336
+5.06%
$ 25.96 million $ 15.42 million
Sep 24, 2022 $ 0.32
+0.00%
$ 24.71 million $ 7.65 million
Sep 23, 2022 $ 0.32
-0.58%
$ 24.7 million $ 7.64 million
Sep 22, 2022 $ 0.322
+4.92%
$ 24.85 million $ 7.84 million
Sep 21, 2022 $ 0.307
-1.41%
$ -- $ 7.59 million
Sep 20, 2022 $ 0.311
-4.68%
$ 24.02 million $ 9.89 million
Sep 19, 2022 $ 0.326
+3.20%
$ 25.2 million $ 9.95 million
Sep 18, 2022 $ 0.316
-11.48%
$ 24.42 million $ 9.31 million
Sep 17, 2022 $ 0.357
+3.23%
$ 27.59 million $ 5.63 million
Sep 16, 2022 $ 0.346
-3.01%
$ 26.72 million $ 13.86 million
Sep 15, 2022 $ 0.357
-5.64%
$ 27.55 million $ 14.29 million
Sep 14, 2022 $ 0.378
-5.78%
$ 29.2 million $ 11.3 million
Sep 13, 2022 $ 0.401
-1.58%
$ 30.99 million $ 34.85 million
Sep 12, 2022 $ 0.408
-3.79%
$ 31.49 million $ 10.88 million
Sep 11, 2022 $ 0.424
+0.79%
$ 32.73 million $ 17.73 million
Sep 10, 2022 $ 0.42
+1.30%
$ 32.48 million $ 18.22 million
Sep 9, 2022 $ 0.415
+2.69%
$ 32.06 million $ 11.35 million
Sep 8, 2022 $ 0.404
-3.81%
$ 31.22 million $ 16.5 million
Sep 7, 2022 $ 0.42
-2.46%
$ 32.46 million $ 44.86 million
Sep 6, 2022 $ 0.431
+15.46%
$ 33.28 million $ 43.98 million
Sep 5, 2022 $ 0.373
+4.49%
$ 28.82 million $ 10.94 million
Sep 4, 2022 $ 0.357
-2.42%
$ 27.58 million $ 7.21 million
Sep 3, 2022 $ 0.366
+4.68%
$ 28.27 million $ 27.57 million
Sep 2, 2022 $ 0.35
+1.09%
$ 27 million $ 7.6 million
Sep 1, 2022 $ 0.346
-0.11%
$ 26.71 million $ 7.25 million
Aug 31, 2022 $ 0.346
+3.68%
$ 26.74 million $ 13.22 million
Aug 30, 2022 $ 0.334
-4.42%
$ 25.79 million $ 7.15 million
Aug 29, 2022 $ 0.349
+6.86%
$ 26.99 million $ 6.54 million
Aug 28, 2022 $ 0.327
-5.78%
$ 25.25 million $ 5.28 million
Aug 27, 2022 $ 0.347
+2.31%
$ 26.8 million $ 21.82 million
Aug 26, 2022 $ 0.339
-9.70%
$ 26.2 million $ 27.21 million
Aug 25, 2022 $ 0.375
+0.49%
$ 29.01 million $ 17.63 million
Aug 24, 2022 $ 0.374
-2.35%
$ 28.86 million $ 14.72 million
Aug 23, 2022 $ 0.383
-0.09%
$ 29.56 million $ 22.7 million
Aug 22, 2022 $ 0.383
-2.17%
$ 29.58 million $ 24.2 million
Aug 21, 2022 $ 0.391
+5.82%
$ 30.24 million $ 46.58 million
Aug 20, 2022 $ 0.37
+2.90%
$ 28.58 million $ 48.05 million
Aug 19, 2022 $ 0.36
-12.04%
$ 27.77 million $ 50.4 million
Aug 18, 2022 $ 0.409
-2.49%
$ 31.58 million $ 55.08 million
Aug 17, 2022 $ 0.419
-5.85%
$ 32.38 million $ 29.27 million
Aug 16, 2022 $ 0.445
-0.96%
$ 34.39 million $ 22.89 million
Aug 15, 2022 $ 0.45
-6.16%
$ 34.73 million $ 37.05 million
Aug 14, 2022 $ 0.479
+3.87%
$ 37.01 million $ 47.96 million
Aug 13, 2022 $ 0.461
-3.04%
$ 35.63 million $ 57.29 million
Aug 12, 2022 $ 0.476
+3.71%
$ 36.75 million $ 51.41 million
Aug 11, 2022 $ 0.459
+0.67%
$ 35.43 million $ 27.31 million