Adventure Gold Historical Data

AGLD Page 37
Download
Date Close Price change Market cap Trading volume
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