Adventure Gold Historical Data

AGLD Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 27, 2025 $ 0.565
+0.97%
$ 52.41 million $ 5.81 million
Sep 26, 2025 $ 0.558
+3.85%
$ 51.9 million $ 11.09 million
Sep 25, 2025 $ 0.539
-6.38%
$ 49.83 million $ 11.6 million
Sep 24, 2025 $ 0.575
+0.10%
$ 53.48 million $ 9.11 million
Sep 23, 2025 $ 0.575
-2.11%
$ 53.32 million $ 13.26 million
Sep 22, 2025 $ 0.585
-10.61%
$ 54.44 million $ 31.67 million
Sep 21, 2025 $ 0.659
+0.13%
$ 60.74 million $ 12.62 million
Sep 20, 2025 $ 0.66
+1.23%
$ 61.08 million $ 5.05 million
Sep 19, 2025 $ 0.655
-5.11%
$ 60.51 million $ 8.11 million
Sep 18, 2025 $ 0.691
+1.15%
$ 64.09 million $ 6.84 million
Sep 17, 2025 $ 0.683
+2.02%
$ 63.38 million $ 6.32 million
Sep 16, 2025 $ 0.673
+1.60%
$ 62.19 million $ 6.75 million
Sep 15, 2025 $ 0.66
-3.36%
$ 61.49 million $ 9.69 million
Sep 14, 2025 $ 0.689
-2.90%
$ 63.41 million $ 8.53 million
Sep 13, 2025 $ 0.71
+0.85%
$ 65.83 million $ 10.09 million
Sep 12, 2025 $ 0.704
+2.44%
$ 65.29 million $ 9.76 million
Sep 11, 2025 $ 0.687
+0.80%
$ 63.73 million $ 13.96 million
Sep 10, 2025 $ 0.681
+1.58%
$ 63.22 million $ 9.34 million
Sep 9, 2025 $ 0.671
-0.39%
$ 62.25 million $ 13.48 million
Sep 8, 2025 $ 0.673
+1.55%
$ 62.54 million $ 8.86 million
Sep 7, 2025 $ 0.663
+0.22%
$ 61.54 million $ 4.76 million
Sep 6, 2025 $ 0.662
-0.81%
$ 61.4 million $ 4.55 million
Sep 5, 2025 $ 0.667
+1.34%
$ 61.91 million $ 8.43 million
Sep 4, 2025 $ 0.663
-2.90%
$ 61.1 million $ 9.75 million
Sep 3, 2025 $ 0.684
-0.34%
$ 63.3 million $ 7.69 million
Sep 2, 2025 $ 0.686
+2.56%
$ 63.72 million $ 10.99 million
Sep 1, 2025 $ 0.668
-1.76%
$ 61.94 million $ 14.61 million
Aug 31, 2025 $ 0.691
-2.97%
$ 63.16 million $ 10.69 million
Aug 30, 2025 $ 0.706
+4.39%
$ 66.05 million $ 24.46 million
Aug 29, 2025 $ 0.676
-4.91%
$ 62.74 million $ 42.79 million
Aug 28, 2025 $ 0.711
+4.32%
$ 66.07 million $ 13.9 million
Aug 27, 2025 $ 0.683
+0.03%
$ 63.25 million $ 9.55 million
Aug 26, 2025 $ 0.685
+5.42%
$ 63.36 million $ 9.75 million
Aug 25, 2025 $ 0.646
-9.09%
$ 60.3 million $ 14.32 million
Aug 24, 2025 $ 0.713
-1.93%
$ 65.97 million $ 11.26 million
Aug 23, 2025 $ 0.724
-0.93%
$ 67.45 million $ 8.84 million
Aug 22, 2025 $ 0.729
+8.05%
$ 67.84 million $ 13.25 million
Aug 21, 2025 $ 0.679
-3.46%
$ 62.6 million $ 9.19 million
Aug 20, 2025 $ 0.706
+5.03%
$ 65.28 million $ 8.81 million
Aug 19, 2025 $ 0.679
-2.79%
$ 62.35 million $ 12.97 million
Aug 18, 2025 $ 0.698
-2.41%
$ 64.81 million $ 11.79 million
Aug 17, 2025 $ 0.716
-0.10%
$ 66.43 million $ 6.63 million
Aug 16, 2025 $ 0.716
+1.94%
$ 66.49 million $ 7.44 million
Aug 15, 2025 $ 0.703
-0.78%
$ 65.22 million $ 10.61 million
Aug 14, 2025 $ 0.708
-8.29%
$ 65.72 million $ 13.94 million