Adventure Gold Historical Data

AGLD Page 28
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 0.456
+5.39%
$ 35.2 million $ 26.77 million
Aug 9, 2022 $ 0.432
-7.05%
$ 33.4 million $ 21.76 million
Aug 8, 2022 $ 0.465
-0.06%
$ 35.93 million $ 30.59 million
Aug 7, 2022 $ 0.465
+2.74%
$ 35.95 million $ 19.83 million
Aug 6, 2022 $ 0.453
-0.74%
$ 34.99 million $ 20.52 million
Aug 5, 2022 $ 0.456
+4.17%
$ 35.26 million $ 22.75 million
Aug 4, 2022 $ 0.438
-0.02%
$ 33.85 million $ 27.75 million
Aug 3, 2022 $ 0.438
-1.73%
$ 33.85 million $ 40.08 million
Aug 2, 2022 $ 0.446
-4.53%
$ 34.45 million $ 48.93 million
Aug 1, 2022 $ 0.467
+0.92%
$ 36.08 million $ 37.58 million
Jul 31, 2022 $ 0.463
+0.86%
$ 35.75 million $ 50.54 million
Jul 30, 2022 $ 0.459
-3.08%
$ 35.45 million $ 49.24 million
Jul 29, 2022 $ 0.473
+0.96%
$ 36.57 million $ 45.18 million
Jul 28, 2022 $ 0.469
+4.52%
$ 36.23 million $ 18.16 million
Jul 27, 2022 $ 0.449
+8.24%
$ 34.66 million $ 11.45 million
Jul 26, 2022 $ 0.415
-3.23%
$ 32.02 million $ 8.58 million
Jul 25, 2022 $ 0.428
+1.20%
$ 33.08 million $ 62.81 million
Jul 24, 2022 $ 0.423
-5.43%
$ 32.69 million $ 12.75 million
Jul 23, 2022 $ 0.448
+11.73%
$ 34.56 million $ 22.49 million
Jul 22, 2022 $ 0.401
-5.16%
$ 30.93 million $ 15.1 million
Jul 21, 2022 $ 0.422
+5.59%
$ 32.62 million $ 13.85 million
Jul 20, 2022 $ 0.4
-8.58%
$ 30.89 million $ 20.07 million
Jul 19, 2022 $ 0.438
+2.43%
$ 33.79 million $ 30.21 million
Jul 18, 2022 $ 0.427
+8.01%
$ 32.99 million $ 20.84 million
Jul 17, 2022 $ 0.395
-3.27%
$ 30.54 million $ 6.36 million
Jul 16, 2022 $ 0.409
+2.92%
$ 31.57 million $ 6.45 million
Jul 15, 2022 $ 0.397
-1.79%
$ 30.68 million $ 13.61 million
Jul 14, 2022 $ 0.404
+4.04%
$ 31.24 million $ 9.18 million
Jul 13, 2022 $ 0.389
+4.17%
$ 30.02 million $ 12.03 million
Jul 12, 2022 $ 0.373
-3.36%
$ 28.82 million $ 11.87 million
Jul 11, 2022 $ 0.386
-1.58%
$ 29.82 million $ 29.38 million
Jul 10, 2022 $ 0.392
-6.17%
$ 30.3 million $ 7.43 million
Jul 9, 2022 $ 0.418
+0.23%
$ 32.29 million $ 8.65 million
Jul 8, 2022 $ 0.417
-2.12%
$ 32.21 million $ 24.58 million
Jul 7, 2022 $ 0.426
-5.30%
$ 32.91 million $ 20.72 million
Jul 6, 2022 $ 0.45
+17.95%
$ 34.75 million $ 43.4 million
Jul 5, 2022 $ 0.381
-3.12%
$ 29.46 million $ 7.65 million
Jul 4, 2022 $ 0.394
+4.13%
$ 30.41 million $ 8.33 million
Jul 3, 2022 $ 0.378
-3.77%
$ 29.2 million $ 4.74 million
Jul 2, 2022 $ 0.393
-1.84%
$ 30.34 million $ 5.61 million
Jul 1, 2022 $ 0.4
-8.19%
$ 30.91 million $ 8.82 million
Jun 30, 2022 $ 0.436
-8.26%
$ 33.67 million $ 9.17 million
Jun 29, 2022 $ 0.475
+7.79%
$ 36.7 million $ 45.99 million
Jun 28, 2022 $ 0.441
+5.94%
$ 34.05 million $ 19.34 million
Jun 27, 2022 $ 0.416
-0.67%
$ 32.14 million $ 18.12 million
Jun 26, 2022 $ 0.419
-7.23%
$ 32.36 million $ 10.31 million
Jun 25, 2022 $ 0.452
-0.62%
$ 34.88 million $ 26.56 million
Jun 24, 2022 $ 0.454
-3.93%
$ 35.09 million $ 109.44 million
Jun 23, 2022 $ 0.473
+61.49%
$ 36.53 million $ 83.06 million
Jun 22, 2022 $ 0.293
-1.47%
$ 22.62 million $ 6.44 million