Adventure Gold Historical Data

AGLD Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 1.18
+15.00%
$ 97.92 million $ 47.36 million
May 13 $ 1.07
+7.00%
$ 79.41 million $ 48.27 million
May 6 $ 1.01
-4.71%
$ 77.37 million $ 69.28 million
Apr 29 $ 1.07
-5.81%
$ 82.26 million $ 70.65 million
Apr 22 $ 1.17
-1.44%
$ 88 million $ 60.37 million
Apr 15 $ 1.21
+6.68%
$ 91.83 million $ 82.01 million
Apr 8 $ 1.05
-28.21%
$ 88.03 million $ 142.27 million
Apr 1 $ 1.42
-17.34%
$ 113.26 million $ 140.88 million
Mar 25 $ 1.66
+15.06%
$ 132.6 million $ 107.68 million
Mar 18 $ 1.37
-5.84%
$ 111.3 million $ 92.54 million
Mar 11 $ 1.4
-23.44%
$ 112.84 million $ 199.09 million
Mar 4 $ 1.75
+8.28%
$ 140.88 million $ 262.62 million
Feb 26 $ 1.61
+13.39%
$ 124.66 million $ 133.1 million
Feb 19 $ 1.42
+1.57%
$ 109.94 million $ 82.46 million
Feb 12 $ 1.4
+12.88%
$ 108.24 million $ 82.36 million
Feb 5 $ 1.26
+9.68%
$ 95.88 million $ 74.25 million
Jan 29 $ 1.15
+7.69%
$ 88.54 million $ 105.54 million
Jan 22 $ 1.1
-8.38%
$ 82.21 million $ 95.26 million
Jan 15 $ 1.22
-6.88%
$ 92.57 million $ 174.22 million
Jan 8 $ 1.37
+22.61%
$ 101.37 million $ 225.3 million
Jan 1 $ 1.18
-4.02%
$ 86.28 million $ 339.23 million
Dec 25 $ 1.26
+2.29%
$ 94.87 million $ 278.64 million
Dec 18 $ 1.25
+30.86%
$ 95.41 million $ 281.95 million
Dec 11 $ 0.968
-4.59%
$ 73.96 million $ 167.18 million
Dec 4 $ 0.991
+17.45%
$ 78.39 million $ 373.11 million
Nov 27 $ 0.844
-8.77%
$ 65.23 million $ 154.2 million
Nov 20 $ 0.947
+18.01%
$ 71.5 million $ 189.41 million
Nov 13 $ 0.763
-18.47%
$ 62.04 million $ 226.73 million
Nov 6 $ 0.881
+3.93%
$ 72.45 million $ 198.49 million
Oct 30 $ 0.848
+6.57%
$ 65.54 million $ 214.94 million
Oct 23 $ 0.796
+3.26%
$ 61.52 million $ 431.52 million
Oct 16 $ 0.771
+34.64%
$ 59.56 million $ 191.04 million
Oct 9 $ 0.56
-3.38%
$ 44.24 million $ 55.04 million
Oct 2 $ 0.583
-5.71%
$ 44.82 million $ 80.14 million
Sep 25 $ 0.619
-11.70%
$ 47.8 million $ 225.14 million
Sep 18 $ 0.654
+21.99%
$ 54.13 million $ 116.92 million
Sep 11 $ 0.547
+0.48%
$ 41.43 million $ 137.63 million
Sep 4 $ 0.561
-23.08%
$ 42.1 million $ 228.98 million
Aug 28 $ 0.729
+47.32%
$ 56.37 million $ 188.31 million
Aug 21 $ 0.493
-4.56%
$ 38.26 million $ 79.87 million
Aug 14 $ 0.511
-19.73%
$ 39.96 million $ 100.41 million
Aug 7 $ 0.613
-9.33%
$ 49.21 million $ 101.4 million
Jul 31 $ 0.676
-1.51%
$ 52.27 million $ 233.4 million
Jul 24 $ 0.687
+3.21%
$ 53.07 million $ 300.45 million
Jul 17 $ 0.665
-21.52%
$ 51.41 million $ 550.48 million
Jul 10 $ 0.848
+36.48%
$ 65.51 million $ 155.73 million
Jul 3 $ 0.621
+5.45%
$ 48 million $ 123 million
Jun 26 $ 0.589
+24.02%
$ 45.51 million $ 149.19 million
Jun 19 $ 0.482
+11.79%
$ 36.7 million $ 73.24 million
Jun 12 $ 0.447
-11.54%
$ 33.31 million $ 57.35 million