Adventure Gold Historical Data

AGLD Page 4
Download
Date Close Price change Market cap Trading volume
Jun 19 $ 0.482
+11.79%
$ 36.7 million $ 73.24 million
Jun 12 $ 0.447
-11.54%
$ 33.31 million $ 57.35 million
Jun 5 $ 0.506
+18.23%
$ 39.08 million $ 125.23 million
May 29 $ 0.428
-0.21%
$ 33.05 million $ 54.03 million
May 22 $ 0.434
+13.63%
$ 33.12 million $ 43.17 million
May 15 $ 0.389
+3.45%
$ 29.48 million $ 44.68 million
May 8 $ 0.376
-8.65%
$ 29.07 million $ 37.15 million
May 1 $ 0.412
-16.43%
$ 31.82 million $ 48.62 million
Apr 24 $ 0.492
+10.35%
$ 38.08 million $ 70.07 million
Apr 17 $ 0.446
-20.81%
$ 34.47 million $ 50.1 million
Apr 10 $ 0.572
+9.56%
$ 43.53 million $ 185.43 million
Apr 3 $ 0.522
+30.89%
$ 40.37 million $ 206.69 million
Mar 27 $ 0.399
+0.16%
$ 30.84 million $ 57.15 million
Mar 20 $ 0.383
-15.57%
$ 30.79 million $ 51.22 million
Mar 13 $ 0.438
+12.86%
$ 35.03 million $ 583.69 million
Mar 6 $ 0.351
-27.74%
$ 30.01 million $ 79.5 million
Feb 27 $ 0.486
-18.19%
$ 37.53 million $ 91.77 million
Feb 20 $ 0.594
-8.77%
$ 45.87 million $ 183.66 million
Feb 13 $ 0.651
+27.99%
$ 50.28 million $ 315.64 million
Feb 6 $ 0.508
+39.97%
$ 39.28 million $ 465.91 million
Jan 30 $ 0.363
+2.72%
$ 28.06 million $ 242.31 million
Jan 23 $ 0.308
-4.44%
$ 27.32 million $ 70.45 million
Jan 16 $ 0.322
-0.05%
$ 24.9 million $ 68.19 million
Jan 9 $ 0.323
+18.13%
$ 24.92 million $ 55.88 million
Jan 2 $ 0.273
+0.03%
$ 21.1 million $ 24.99 million
Dec 26 $ 0.273
+1.31%
$ 21.09 million $ 33.5 million
Dec 19 $ 0.269
+4.96%
$ 20.82 million $ 33.49 million
Dec 12 $ 0.257
-16.73%
$ 19.83 million $ 41.96 million
Dec 5 $ 0.312
+13.15%
$ 23.82 million $ 184.57 million
Nov 28 $ 0.276
+4.50%
$ 21.29 million $ 69.16 million
Nov 21 $ 0.254
+1.73%
$ 20.37 million $ 44.77 million
Nov 14 $ 0.24
+0.07%
$ 19.29 million $ 32.17 million
Nov 7 $ 0.24
-31.79%
$ 18.54 million $ 97.15 million
Oct 31 $ 0.352
+4.34%
$ 27.18 million $ 146.7 million
Oct 24 $ 0.337
+8.34%
$ 26.05 million $ 78.32 million
Oct 17 $ 0.311
-5.33%
$ 24.05 million $ 53.89 million
Oct 10 $ 0.329
+1.58%
$ 25.4 million $ 83 million
Oct 3 $ 0.324
+2.32%
$ 25 million $ 92.85 million
Sep 26 $ 0.316
-5.86%
$ 24.44 million $ 86.95 million
Sep 19 $ 0.32
+1.17%
$ 25.96 million $ 50.56 million
Sep 12 $ 0.316
-25.39%
$ 31.49 million $ 100.13 million
Sep 5 $ 0.424
+18.67%
$ 28.82 million $ 163.56 million
Aug 29 $ 0.357
+9.22%
$ 27.58 million $ 76.54 million
Aug 22 $ 0.327
-16.50%
$ 25.25 million $ 133.56 million
Aug 15 $ 0.391
-18.29%
$ 30.24 million $ 289.32 million
Aug 8 $ 0.479
+2.93%
$ 37.01 million $ 263.08 million
Aug 1 $ 0.465
+0.56%
$ 35.95 million $ 217.45 million
Jul 25 $ 0.463
+9.35%
$ 35.75 million $ 245.96 million
Jul 18 $ 0.423
+7.03%
$ 32.69 million $ 135.31 million
Jul 11 $ 0.395
+0.80%
$ 30.54 million $ 88.89 million