Adventure Gold Historical Data

AGLD Page 5
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 0.317
-3.59%
$ 29.52 million $ 4.75 million
Nov 15, 2025 $ 0.327
+3.48%
$ 30.49 million $ 4.35 million
Nov 14, 2025 $ 0.318
-3.53%
$ 29.33 million $ 9.7 million
Nov 13, 2025 $ 0.325
-4.92%
$ 30.59 million $ 9.45 million
Nov 12, 2025 $ 0.346
+1.35%
$ 31.75 million $ 13.85 million
Nov 11, 2025 $ 0.342
-4.33%
$ 31.71 million $ 8.83 million
Nov 10, 2025 $ 0.357
+1.54%
$ 33.15 million $ 10.5 million
Nov 9, 2025 $ 0.352
-0.74%
$ 32.65 million $ 16.42 million
Nov 8, 2025 $ 0.354
-2.41%
$ 32.89 million $ 22.22 million
Nov 7, 2025 $ 0.363
+10.69%
$ 33.71 million $ 7.93 million
Nov 6, 2025 $ 0.328
+0.54%
$ 30.44 million $ 8.44 million
Nov 5, 2025 $ 0.326
+3.16%
$ 30.28 million $ 6.78 million
Nov 4, 2025 $ 0.316
-3.94%
$ 29.36 million $ 9.08 million
Nov 3, 2025 $ 0.329
-13.66%
$ 30.56 million $ 7.88 million
Nov 2, 2025 $ 0.381
+0.10%
$ 35.41 million $ 3.22 million
Nov 1, 2025 $ 0.381
+2.01%
$ 35.36 million $ 3.45 million
Oct 31, 2025 $ 0.374
+3.22%
$ 34.66 million $ 4.88 million
Oct 30, 2025 $ 0.358
-8.47%
$ 33.64 million $ 8.14 million
Oct 29, 2025 $ 0.392
-1.20%
$ 36.33 million $ 5.68 million
Oct 28, 2025 $ 0.396
-3.67%
$ 36.78 million $ 8.76 million
Oct 27, 2025 $ 0.411
-3.12%
$ 38.18 million $ 17.24 million
Oct 26, 2025 $ 0.425
+2.64%
$ 39.41 million $ 4.41 million
Oct 25, 2025 $ 0.414
-0.28%
$ 38.39 million $ 3.86 million
Oct 24, 2025 $ 0.415
+0.55%
$ 38.5 million $ 7.42 million
Oct 23, 2025 $ 0.41
+3.53%
$ 38.25 million $ 5.92 million
Oct 22, 2025 $ 0.387
-6.61%
$ 36.8 million $ 10.55 million
Oct 21, 2025 $ 0.422
+1.15%
$ 38.5 million $ 13.24 million
Oct 20, 2025 $ 0.418
+0.99%
$ 38.75 million $ 7.18 million
Oct 19, 2025 $ 0.418
+3.25%
$ 38.42 million $ 6.16 million
Oct 18, 2025 $ 0.408
+1.86%
$ 37.59 million $ 7.45 million
Oct 17, 2025 $ 0.401
-2.36%
$ 37.16 million $ 11.76 million
Oct 16, 2025 $ 0.406
-3.95%
$ 37.93 million $ 12.94 million
Oct 15, 2025 $ 0.423
-5.52%
$ 39.29 million $ 11.7 million
Oct 14, 2025 $ 0.448
-6.50%
$ 41.54 million $ 17.41 million
Oct 13, 2025 $ 0.479
+10.41%
$ 44.43 million $ 13.16 million
Oct 12, 2025 $ 0.434
+9.06%
$ 40.24 million $ 13.71 million
Oct 11, 2025 $ 0.398
-5.23%
$ 36.89 million $ 19.13 million
Oct 10, 2025 $ 0.42
-24.14%
$ 39.02 million $ 25.67 million
Oct 9, 2025 $ 0.554
-1.60%
$ 51.36 million $ 7.67 million
Oct 8, 2025 $ 0.563
+1.91%
$ 52.29 million $ 10.29 million
Oct 7, 2025 $ 0.553
-5.40%
$ 51.26 million $ 9.9 million
Oct 6, 2025 $ 0.584
+3.64%
$ 54.24 million $ 11.42 million
Oct 5, 2025 $ 0.564
-0.97%
$ 52.31 million $ 8.36 million
Oct 4, 2025 $ 0.569
-2.35%
$ 52.83 million $ 8.21 million
Oct 3, 2025 $ 0.585
+0.49%
$ 54.09 million $ 7.21 million
Oct 2, 2025 $ 0.582
+2.27%
$ 54.03 million $ 7.14 million
Oct 1, 2025 $ 0.567
+4.85%
$ 52.81 million $ 9.21 million
Sep 30, 2025 $ 0.54
-2.17%
$ 50.2 million $ 8.33 million
Sep 29, 2025 $ 0.552
-3.24%
$ 51.2 million $ 11.89 million
Sep 28, 2025 $ 0.572
+1.16%
$ 52.93 million $ 6.7 million