Adventure Gold Historical Data

AGLD Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 0.899
-6.89%
$ 69.21 million $ 20.84 million
Jan 21, 2022 $ 0.966
-13.14%
$ 74.33 million $ 23.25 million
Jan 20, 2022 $ 1.11
-4.65%
$ 85.57 million $ 10.07 million
Jan 19, 2022 $ 1.17
-9.11%
$ 89.71 million $ 14.74 million
Jan 18, 2022 $ 1.28
-5.17%
$ 98.71 million $ 15.38 million
Jan 17, 2022 $ 1.35
-2.52%
$ 104.09 million $ 13.03 million
Jan 16, 2022 $ 1.39
-0.23%
$ 106.78 million $ 4.92 million
Jan 15, 2022 $ 1.39
+0.44%
$ 107.02 million $ 6.13 million
Jan 14, 2022 $ 1.38
+1.34%
$ 106.55 million $ 11.32 million
Jan 13, 2022 $ 1.37
-4.68%
$ 105.12 million $ 10.45 million
Jan 12, 2022 $ 1.43
+5.90%
$ 110.27 million $ 13.55 million
Jan 11, 2022 $ 1.35
+0.86%
$ 104.12 million $ 10.44 million
Jan 10, 2022 $ 1.34
-7.79%
$ 103.23 million $ 17.75 million
Jan 9, 2022 $ 1.46
+0.31%
$ 111.98 million $ 7.73 million
Jan 8, 2022 $ 1.45
-6.27%
$ 111.64 million $ 9.05 million
Jan 7, 2022 $ 1.55
-6.08%
$ 119.05 million $ 17.15 million
Jan 6, 2022 $ 1.65
+4.89%
$ 126.76 million $ 14.62 million
Jan 5, 2022 $ 1.57
-4.55%
$ 120.86 million $ 13.67 million
Jan 4, 2022 $ 1.65
-4.57%
$ 126.65 million $ 10.2 million
Jan 3, 2022 $ 1.73
-6.10%
$ 132.72 million $ 14.21 million
Jan 2, 2022 $ 1.84
+7.82%
$ 141.34 million $ 20.54 million
Jan 1, 2022 $ 1.7
+4.60%
$ 131.08 million $ 8.33 million
Dec 31, 2021 $ 1.63
-3.18%
$ 125.32 million $ 11.26 million
Dec 30, 2021 $ 1.68
+0.11%
$ 129.44 million $ 9.86 million
Dec 29, 2021 $ 1.68
-5.19%
$ 129.29 million $ 12.86 million
Dec 28, 2021 $ 1.77
-12.04%
$ 136.37 million $ 28.92 million
Dec 27, 2021 $ 2.02
-9.51%
$ 155.03 million $ 39.98 million
Dec 26, 2021 $ 2.23
+14.95%
$ 171.33 million $ 86.46 million
Dec 25, 2021 $ 1.94
+14.44%
$ 149.04 million $ 29.09 million
Dec 24, 2021 $ 1.69
-3.71%
$ 130.23 million $ 16.24 million
Dec 23, 2021 $ 1.76
+9.96%
$ 135.25 million $ 13.69 million
Dec 22, 2021 $ 1.6
-1.81%
$ 122.98 million $ 6.77 million
Dec 21, 2021 $ 1.63
+7.56%
$ 125.24 million $ 7.91 million
Dec 20, 2021 $ 1.51
-1.71%
$ 116.44 million $ 9.54 million
Dec 19, 2021 $ 1.54
-1.86%
$ 118.46 million $ 8.28 million
Dec 18, 2021 $ 1.57
-2.78%
$ 120.7 million $ 9.86 million
Dec 17, 2021 $ 1.61
+3.94%
$ 124.13 million $ 25.6 million
Dec 16, 2021 $ 1.55
-0.46%
$ 119.55 million $ 8.3 million
Dec 15, 2021 $ 1.56
+5.56%
$ 120.1 million $ 13.3 million
Dec 14, 2021 $ 1.48
+6.01%
$ 113.78 million $ 15.27 million
Dec 13, 2021 $ 1.4
-16.03%
$ 107.32 million $ 16.11 million
Dec 12, 2021 $ 1.66
+1.52%
$ 127.84 million $ 12.5 million
Dec 11, 2021 $ 1.64
+10.38%
$ 125.93 million $ 33.21 million
Dec 10, 2021 $ 1.48
+0.09%
$ 114.11 million $ 25.33 million
Dec 9, 2021 $ 1.48
-10.33%
$ 114.02 million $ 20.07 million
Dec 8, 2021 $ 1.65
+0.03%
$ 127.16 million $ 21.04 million
Dec 7, 2021 $ 1.65
+2.31%
$ 127.11 million $ 33.18 million
Dec 6, 2021 $ 1.62
-0.63%
$ 124.25 million $ 35.78 million
Dec 5, 2021 $ 1.63
-9.11%
$ 125.01 million $ 25.25 million
Dec 4, 2021 $ 1.79
-17.99%
$ 137.51 million $ 39.43 million