Adventure Gold Historical Data

AGLD Page 34
Download
Date Close Price change Market cap Trading volume
Oct 15, 2021 $ 3.57
-2.44%
$ 274.24 million $ 51.33 million
Oct 14, 2021 $ 3.66
+5.34%
$ 281.11 million $ 68.77 million
Oct 13, 2021 $ 3.47
-1.95%
$ 266.86 million $ 63.76 million
Oct 12, 2021 $ 3.54
-6.42%
$ 272.16 million $ 49.95 million
Oct 11, 2021 $ 3.79
+9.56%
$ 290.8 million $ 108.69 million
Oct 10, 2021 $ 3.46
-6.93%
$ 264.7 million $ 52.75 million
Oct 9, 2021 $ 3.71
+1.14%
$ 284.4 million $ 116.4 million
Oct 8, 2021 $ 3.67
-3.49%
$ 281.18 million $ 89.88 million
Oct 7, 2021 $ 3.8
-12.73%
$ 291.3 million $ 148.25 million
Oct 6, 2021 $ 4.36
-7.78%
$ 333.81 million $ 310.8 million
Oct 5, 2021 $ 4.72
+60.10%
$ 361.47 million $ 608.97 million
Oct 4, 2021 $ 2.95
-6.05%
$ 225.81 million $ 31.49 million
Oct 3, 2021 $ 3.14
-5.75%
$ 240.37 million $ 26.81 million
Oct 2, 2021 $ 3.34
+6.39%
$ 255.45 million $ 44.6 million
Oct 1, 2021 $ 3.14
+17.65%
$ 240.1 million $ 35.97 million
Sep 30, 2021 $ 2.66
-1.16%
$ 204.05 million $ 31.35 million
Sep 29, 2021 $ 2.7
-0.47%
$ 206.42 million $ 38.73 million
Sep 28, 2021 $ 2.71
-6.93%
$ 207.21 million $ 55.41 million
Sep 27, 2021 $ 2.91
+6.49%
$ 222.65 million $ 57.88 million
Sep 26, 2021 $ 2.73
-12.62%
$ 209.03 million $ 78.23 million
Sep 25, 2021 $ 3.13
+5.76%
$ 239.26 million $ 59.01 million
Sep 24, 2021 $ 2.95
-5.99%
$ 226.06 million $ 97.41 million
Sep 23, 2021 $ 3.14
-5.41%
$ 240.48 million $ 53.27 million
Sep 22, 2021 $ 3.32
+2.38%
$ 254.24 million $ 94.69 million
Sep 21, 2021 $ 3.24
-14.85%
$ 248.28 million $ 209.59 million
Sep 20, 2021 $ 3.81
+14.21%
$ 291.39 million $ 201.01 million
Sep 19, 2021 $ 3.37
+1.14%
$ 257.52 million $ 48.15 million
Sep 18, 2021 $ 3.33
+13.53%
$ 254.7 million $ 45.43 million
Sep 17, 2021 $ 2.93
-4.20%
$ 224.34 million $ 75.65 million
Sep 16, 2021 $ 3.06
+2.24%
$ 234.11 million $ 101.71 million
Sep 15, 2021 $ 3
+25.46%
$ 229.01 million $ 103.72 million
Sep 14, 2021 $ 2.38
+12.64%
$ 182.28 million $ 31.1 million
Sep 13, 2021 $ 2.12
-13.76%
$ 161.7 million $ 38.73 million
Sep 12, 2021 $ 2.46
+3.88%
$ 187.58 million $ 47.44 million
Sep 11, 2021 $ 2.36
+11.44%
$ 180.52 million $ 68.66 million
Sep 10, 2021 $ 2.12
-9.79%
$ 161.88 million $ 80.1 million
Sep 9, 2021 $ 2.35
-13.70%
$ 177.73 million $ 106.17 million
Sep 8, 2021 $ 2.72
-0.68%
$ 205.85 million $ 193.6 million
Sep 7, 2021 $ 2.74
-18.52%
$ -- $ 152.94 million
Download