Adventure Gold Historical Data

AGLD Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 0.297
-0.27%
$ 22.96 million $ 8.53 million
Jun 20, 2022 $ 0.298
-0.38%
$ 23.02 million $ 8.02 million
Jun 19, 2022 $ 0.299
+8.36%
$ 23.1 million $ 9.04 million
Jun 18, 2022 $ 0.276
-6.00%
$ 21.32 million $ 10.16 million
Jun 17, 2022 $ 0.294
+4.40%
$ 22.68 million $ 9.21 million
Jun 16, 2022 $ 0.281
-11.60%
$ 21.72 million $ 10.92 million
Jun 15, 2022 $ 0.318
+6.67%
$ 24.58 million $ 14.24 million
Jun 14, 2022 $ 0.299
-0.41%
$ 23.07 million $ 10.84 million
Jun 13, 2022 $ 0.3
-13.46%
$ 23.17 million $ 12.37 million
Jun 12, 2022 $ 0.347
-11.75%
$ 26.77 million $ 8.77 million
Jun 11, 2022 $ 0.393
-6.98%
$ 30.33 million $ 5.51 million
Jun 10, 2022 $ 0.422
-7.91%
$ 32.6 million $ 6.5 million
Jun 9, 2022 $ 0.458
+0.27%
$ 35.4 million $ 7.3 million
Jun 8, 2022 $ 0.457
-4.66%
$ 35.31 million $ 6.44 million
Jun 7, 2022 $ 0.48
-5.15%
$ 37.04 million $ 6.4 million
Jun 6, 2022 $ 0.506
-0.47%
$ 39.04 million $ 3.77 million
Jun 5, 2022 $ 0.508
+0.57%
$ 39.23 million $ 2.78 million
Jun 4, 2022 $ 0.505
+1.40%
$ 39.01 million $ 3.89 million
Jun 3, 2022 $ 0.498
-4.33%
$ 38.47 million $ 5.57 million
Jun 2, 2022 $ 0.521
+2.10%
$ 40.21 million $ 6 million
Jun 1, 2022 $ 0.51
-12.28%
$ 39.38 million $ 9.36 million
May 31, 2022 $ 0.581
+3.75%
$ 44.9 million $ 12.15 million
May 30, 2022 $ 0.56
+7.65%
$ 43.28 million $ 9 million
May 29, 2022 $ 0.521
+2.77%
$ 40.2 million $ 7.78 million
May 28, 2022 $ 0.507
+5.56%
$ 39.12 million $ 5.35 million
May 27, 2022 $ 0.48
-7.20%
$ 37.06 million $ 6.9 million
May 26, 2022 $ 0.517
-13.47%
$ 39.94 million $ 14.52 million
May 25, 2022 $ 0.598
+3.96%
$ 46.16 million $ 17.39 million
May 24, 2022 $ 0.575
+4.70%
$ 44.4 million $ 13.14 million
May 23, 2022 $ 0.549
-8.24%
$ 42.41 million $ 11.23 million
May 22, 2022 $ 0.598
-2.72%
$ 46.22 million $ 26.18 million
May 21, 2022 $ 0.615
+19.30%
$ 47.51 million $ 40.53 million
May 20, 2022 $ 0.516
-4.32%
$ 39.82 million $ 9.65 million
May 19, 2022 $ 0.539
+5.84%
$ 41.62 million $ 13.17 million
May 18, 2022 $ 0.509
-14.08%
$ 39.32 million $ 25.03 million
May 17, 2022 $ 0.593
+23.71%
$ 45.77 million $ 25.92 million
May 16, 2022 $ 0.479
-9.01%
$ 36.99 million $ 11.92 million
May 15, 2022 $ 0.526
+5.92%
$ 40.66 million $ 13.31 million
May 14, 2022 $ 0.497
-1.04%
$ 38.38 million $ 50.74 million
May 13, 2022 $ 0.502
+22.14%
$ 38.77 million $ 21.67 million
May 12, 2022 $ 0.411
-13.74%
$ 31.74 million $ 17.99 million
May 11, 2022 $ 0.477
-37.15%
$ 36.8 million $ 23.15 million
May 10, 2022 $ 0.758
+0.35%
$ 58.55 million $ 15.25 million
May 9, 2022 $ 0.757
-12.00%
$ 58.42 million $ 17.65 million
May 8, 2022 $ 0.86
-5.13%
$ 66.39 million $ 9.79 million
May 7, 2022 $ 0.906
-0.76%
$ 69.98 million $ 7.28 million
May 6, 2022 $ 0.913
+0.28%
$ 70.51 million $ 10.02 million
May 5, 2022 $ 0.91
-9.29%
$ 70.31 million $ 15.89 million
May 4, 2022 $ 1
+8.71%
$ 77.51 million $ 11.43 million
May 3, 2022 $ 0.923
-2.95%
$ 71.3 million $ 9.01 million