Adventure Gold Historical Data

AGLD Page 4
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.297
+2.64%
$ 27.53 million $ 4.89 million
Jan 4, 2026 $ 0.289
+0.87%
$ 26.82 million $ 3.68 million
Jan 3, 2026 $ 0.286
+1.40%
$ 26.59 million $ 3.7 million
Jan 2, 2026 $ 0.282
+4.36%
$ 26.22 million $ 4.77 million
Jan 1, 2026 $ 0.271
+3.30%
$ 25.12 million $ 4.54 million
Dec 31, 2025 $ 0.263
-5.45%
$ 24.35 million $ 13.37 million
Dec 30, 2025 $ 0.285
+10.38%
$ 25.8 million $ 9.26 million
Dec 29, 2025 $ 0.26
-2.79%
$ 24.01 million $ 8.31 million
Dec 28, 2025 $ 0.267
-0.79%
$ 24.83 million $ 2.57 million
Dec 27, 2025 $ 0.267
+3.41%
$ 25 million $ 2.32 million
Dec 26, 2025 $ 0.258
+0.28%
$ 23.96 million $ 3.48 million
Dec 25, 2025 $ 0.26
-1.27%
$ 23.87 million $ 3.17 million
Dec 24, 2025 $ 0.263
+0.33%
$ 24.44 million $ 13.77 million
Dec 23, 2025 $ 0.257
+1.99%
$ 24.36 million $ 4.58 million
Dec 22, 2025 $ 0.252
+0.54%
$ 23.37 million $ 6.18 million
Dec 21, 2025 $ 0.25
-1.35%
$ 23.27 million $ 4.49 million
Dec 20, 2025 $ 0.254
+1.78%
$ 23.5 million $ 2.79 million
Dec 19, 2025 $ 0.25
+8.05%
$ 23.17 million $ 4.61 million
Dec 18, 2025 $ 0.233
-3.44%
$ 21.5 million $ 5.23 million
Dec 17, 2025 $ 0.243
-7.01%
$ 22.34 million $ 6.08 million
Dec 16, 2025 $ 0.26
-0.37%
$ 24.21 million $ 5.32 million
Dec 15, 2025 $ 0.26
-3.31%
$ 24.25 million $ 6.2 million
Dec 14, 2025 $ 0.268
-5.02%
$ 24.92 million $ 6.72 million
Dec 13, 2025 $ 0.281
-2.33%
$ 26.27 million $ 5.8 million
Dec 12, 2025 $ 0.288
+1.04%
$ 26.73 million $ 6.8 million
Dec 11, 2025 $ 0.285
-3.10%
$ 26.47 million $ 9.77 million
Dec 10, 2025 $ 0.294
-5.15%
$ 27.29 million $ 6.21 million
Dec 9, 2025 $ 0.31
+5.54%
$ 28.76 million $ 8.24 million
Dec 8, 2025 $ 0.294
+1.50%
$ 27.26 million $ 6.48 million
Dec 7, 2025 $ 0.289
-1.15%
$ 26.84 million $ 7.04 million
Dec 6, 2025 $ 0.293
+3.13%
$ 27.18 million $ 3.98 million
Dec 5, 2025 $ 0.284
-2.84%
$ 26.34 million $ 5.09 million
Dec 4, 2025 $ 0.292
-2.53%
$ 27.12 million $ 4.19 million
Dec 3, 2025 $ 0.3
+2.77%
$ 27.84 million $ 4.33 million
Dec 2, 2025 $ 0.292
+8.09%
$ 27.08 million $ 5.61 million
Dec 1, 2025 $ 0.27
-7.19%
$ 24.99 million $ 7.68 million
Nov 30, 2025 $ 0.296
+1.19%
$ 26.99 million $ 3.71 million
Nov 29, 2025 $ 0.293
-2.87%
$ 27.11 million $ 4.68 million
Nov 28, 2025 $ 0.302
-0.45%
$ 27.98 million $ 6.51 million
Nov 27, 2025 $ 0.304
+0.89%
$ 28.11 million $ 6.58 million
Nov 26, 2025 $ 0.301
+0.57%
$ 27.92 million $ 3.9 million
Nov 25, 2025 $ 0.3
+0.25%
$ 27.71 million $ 4.85 million
Nov 24, 2025 $ 0.3
+4.36%
$ 27.73 million $ 7.82 million
Nov 23, 2025 $ 0.291
+1.68%
$ 26.66 million $ 5.37 million
Nov 22, 2025 $ 0.29
+0.47%
$ 26.59 million $ 5.46 million
Nov 21, 2025 $ 0.281
-6.24%
$ 26.75 million $ 11.93 million
Nov 20, 2025 $ 0.307
+0.85%
$ 27.83 million $ 8.58 million
Nov 19, 2025 $ 0.304
-3.90%
$ 28.22 million $ 7.59 million
Nov 18, 2025 $ 0.317
+1.41%
$ 29.36 million $ 5.47 million
Nov 17, 2025 $ 0.313
-1.74%
$ 29.01 million $ 5.95 million