Adventure Gold Historical Data

AGLD Page 31
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 0.928
-4.84%
$ 71.55 million $ 8.82 million
Mar 12, 2022 $ 0.975
+1.56%
$ 75.19 million $ 12.34 million
Mar 11, 2022 $ 0.96
-2.23%
$ 74.02 million $ 8.28 million
Mar 10, 2022 $ 0.982
-4.18%
$ 75.71 million $ 8.23 million
Mar 9, 2022 $ 1.02
+1.63%
$ 79.02 million $ 10.39 million
Mar 8, 2022 $ 1.01
+3.32%
$ 77.77 million $ 11.91 million
Mar 7, 2022 $ 0.976
-0.66%
$ 75.26 million $ 8.13 million
Mar 6, 2022 $ 0.983
-7.58%
$ 75.77 million $ 7.29 million
Mar 5, 2022 $ 1.06
+2.29%
$ 81.98 million $ 7.62 million
Mar 4, 2022 $ 1.04
-11.46%
$ 80.17 million $ 10.04 million
Mar 3, 2022 $ 1.17
+1.12%
$ 90.58 million $ 11.25 million
Mar 2, 2022 $ 1.16
-7.12%
$ 89.58 million $ 13.89 million
Mar 1, 2022 $ 1.25
+1.10%
$ 96.44 million $ 19.48 million
Feb 28, 2022 $ 1.24
+4.94%
$ 95.38 million $ 21.93 million
Feb 27, 2022 $ 1.18
+3.81%
$ 91.01 million $ 27.07 million
Feb 26, 2022 $ 1.14
-2.79%
$ 87.67 million $ 21.05 million
Feb 25, 2022 $ 1.17
-1.05%
$ 90.19 million $ 69.78 million
Feb 24, 2022 $ 1.18
+25.55%
$ 91.14 million $ 88.17 million
Feb 23, 2022 $ 0.942
-0.27%
$ 72.61 million $ 22.46 million
Feb 22, 2022 $ 0.945
+2.31%
$ 72.85 million $ 24.93 million
Feb 21, 2022 $ 0.923
+3.66%
$ 71.2 million $ 54.55 million
Feb 20, 2022 $ 0.891
-9.44%
$ 68.69 million $ 13.98 million
Feb 19, 2022 $ 0.984
-0.82%
$ 75.85 million $ 8.55 million
Feb 18, 2022 $ 0.992
-7.18%
$ 76.33 million $ 12.03 million
Feb 17, 2022 $ 1.07
-5.26%
$ 82.24 million $ 13.6 million
Feb 16, 2022 $ 1.13
-6.36%
$ 86.91 million $ 9.28 million
Feb 15, 2022 $ 1.21
+7.81%
$ 92.8 million $ 15.65 million
Feb 14, 2022 $ 1.12
+5.99%
$ 86.08 million $ 24.65 million
Feb 13, 2022 $ 1.06
-5.30%
$ 81.22 million $ 17.9 million
Feb 12, 2022 $ 1.11
+1.95%
$ 85.76 million $ 14.69 million
Feb 11, 2022 $ 1.09
-10.13%
$ 84.09 million $ 17.94 million
Feb 10, 2022 $ 1.22
-14.91%
$ 93.57 million $ 37.08 million
Feb 9, 2022 $ 1.43
+20.05%
$ 109.97 million $ 64.58 million
Feb 8, 2022 $ 1.19
-3.80%
$ 91.61 million $ 20.89 million
Feb 7, 2022 $ 1.24
+1.40%
$ 95.17 million $ 33.07 million
Feb 6, 2022 $ 1.22
+1.25%
$ 93.86 million $ 20.29 million
Feb 5, 2022 $ 1.2
-3.26%
$ 92.68 million $ 35.06 million
Feb 4, 2022 $ 1.24
+0.15%
$ 95.81 million $ 36.74 million
Feb 3, 2022 $ 1.24
-8.83%
$ 95.62 million $ 65.5 million
Feb 2, 2022 $ 1.36
+15.39%
$ 104.75 million $ 281.81 million
Feb 1, 2022 $ 1.18
+45.10%
$ 90.74 million $ 126.28 million
Jan 31, 2022 $ 0.813
+0.62%
$ 62.53 million $ 7.43 million
Jan 30, 2022 $ 0.807
-4.77%
$ 62.12 million $ 8.35 million
Jan 29, 2022 $ 0.848
-0.40%
$ 65.23 million $ 7.87 million
Jan 28, 2022 $ 0.851
+6.27%
$ 65.48 million $ 8.48 million
Jan 27, 2022 $ 0.801
+0.73%
$ 61.62 million $ 8.98 million
Jan 26, 2022 $ 0.795
-2.37%
$ 61.17 million $ 12.44 million
Jan 25, 2022 $ 0.814
+2.37%
$ 62.66 million $ 10.97 million
Jan 24, 2022 $ 0.795
-5.97%
$ 61.2 million $ 18.36 million
Jan 23, 2022 $ 0.846
-5.95%
$ 65.09 million $ 16.1 million