Adventure Gold Historical Data

AGLD Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.951
+0.48%
$ 73.46 million $ 14.44 million
May 1, 2022 $ 0.947
+4.29%
$ 73.11 million $ 13.41 million
Apr 30, 2022 $ 0.908
-6.83%
$ 70.1 million $ 24.42 million
Apr 29, 2022 $ 0.974
-4.58%
$ 75.24 million $ 17.14 million
Apr 28, 2022 $ 1.02
+1.29%
$ 78.85 million $ 19.9 million
Apr 27, 2022 $ 1.01
+2.31%
$ 77.85 million $ 12.65 million
Apr 26, 2022 $ 0.985
-8.23%
$ 76.09 million $ 14.05 million
Apr 25, 2022 $ 1.07
-0.99%
$ 82.91 million $ 17.63 million
Apr 24, 2022 $ 1.08
-5.66%
$ 83.73 million $ 19.41 million
Apr 23, 2022 $ 1.15
-0.86%
$ 88.75 million $ 15.49 million
Apr 22, 2022 $ 1.16
-3.49%
$ 89.52 million $ 25.4 million
Apr 21, 2022 $ 1.2
-16.35%
$ 92.76 million $ 126.51 million
Apr 20, 2022 $ 1.44
+13.42%
$ 110.89 million $ 41.69 million
Apr 19, 2022 $ 1.27
+4.51%
$ 97.77 million $ 14.04 million
Apr 18, 2022 $ 1.21
+1.54%
$ 93.56 million $ 12.63 million
Apr 17, 2022 $ 1.19
-4.57%
$ 92.14 million $ 6.94 million
Apr 16, 2022 $ 1.25
-2.35%
$ 96.56 million $ 7.74 million
Apr 15, 2022 $ 1.28
+1.50%
$ 98.89 million $ 14.16 million
Apr 14, 2022 $ 1.26
+0.33%
$ 97.44 million $ 26.74 million
Apr 13, 2022 $ 1.26
+11.02%
$ 97.1 million $ 21.76 million
Apr 12, 2022 $ 1.13
+1.56%
$ 87.46 million $ 16.24 million
Apr 11, 2022 $ 1.12
-14.38%
$ 86.11 million $ 26.71 million
Apr 10, 2022 $ 1.3
-2.82%
$ 100.58 million $ 17.32 million
Apr 9, 2022 $ 1.34
+5.63%
$ 103.51 million $ 16.75 million
Apr 8, 2022 $ 1.27
-5.54%
$ 97.99 million $ 21.8 million
Apr 7, 2022 $ 1.34
+6.05%
$ 103.79 million $ 20.21 million
Apr 6, 2022 $ 1.27
-15.49%
$ 97.89 million $ 35.1 million
Apr 5, 2022 $ 1.5
-4.71%
$ 115.84 million $ 13.72 million
Apr 4, 2022 $ 1.57
-7.81%
$ 121.57 million $ 23.13 million
Apr 3, 2022 $ 1.71
+0.56%
$ 131.84 million $ 14.92 million
Apr 2, 2022 $ 1.7
-8.20%
$ 131.11 million $ 26.19 million
Apr 1, 2022 $ 1.85
-12.01%
$ 142.82 million $ 61.62 million
Mar 31, 2022 $ 2.1
-0.37%
$ 161.82 million $ 61.71 million
Mar 30, 2022 $ 2.11
+22.26%
$ 162.42 million $ 74.48 million
Mar 29, 2022 $ 1.72
-1.81%
$ 132.84 million $ 10.36 million
Mar 28, 2022 $ 1.75
-0.73%
$ 135.28 million $ 19.3 million
Mar 27, 2022 $ 1.77
+4.29%
$ 136.28 million $ 17.46 million
Mar 26, 2022 $ 1.69
+2.84%
$ 130.66 million $ 10.12 million
Mar 25, 2022 $ 1.65
-2.91%
$ 127.08 million $ 19.7 million
Mar 24, 2022 $ 1.7
+4.25%
$ 130.88 million $ 18.18 million
Mar 23, 2022 $ 1.63
-5.33%
$ 125.53 million $ 22.64 million
Mar 22, 2022 $ 1.72
+13.25%
$ 132.59 million $ 51.49 million
Mar 21, 2022 $ 1.52
+5.74%
$ 117.08 million $ 32.15 million
Mar 20, 2022 $ 1.44
-5.02%
$ 110.72 million $ 27.24 million
Mar 19, 2022 $ 1.51
+1.82%
$ 116.57 million $ 78.69 million
Mar 18, 2022 $ 1.48
+31.30%
$ 114.19 million $ 84.63 million
Mar 17, 2022 $ 1.13
-3.98%
$ 86.97 million $ 48.13 million
Mar 16, 2022 $ 1.17
+27.76%
$ 90.34 million $ 60.2 million
Mar 15, 2022 $ 0.917
-2.75%
$ 70.71 million $ 7.61 million
Mar 14, 2022 $ 0.943
+1.62%
$ 72.71 million $ 6.35 million