Adventure Gold Historical Data

AGLD Page 5
Download
Date Close Price change Market cap Trading volume
Jul 4 $ 0.392
+3.77%
$ 30.3 million $ 120.76 million
Jun 27 $ 0.378
-9.76%
$ 29.2 million $ 111.79 million
Jun 20 $ 0.419
+40.02%
$ 32.36 million $ 252.36 million
Jun 13 $ 0.299
-13.72%
$ 23.1 million $ 76.77 million
Jun 6 $ 0.347
-31.77%
$ 26.77 million $ 44.69 million
May 30 $ 0.508
-2.41%
$ 39.23 million $ 48.75 million
May 23 $ 0.521
-13.02%
$ 40.2 million $ 76.32 million
May 16 $ 0.598
+13.68%
$ 46.22 million $ 152.42 million
May 9 $ 0.526
-38.76%
$ 40.66 million $ 159.76 million
May 2 $ 0.86
-9.19%
$ 66.39 million $ 77.86 million
Apr 25 $ 0.947
-12.68%
$ 73.11 million $ 119.19 million
Apr 18 $ 1.08
-9.13%
$ 83.73 million $ 255.18 million
Apr 11 $ 1.19
-8.39%
$ 92.14 million $ 120.28 million
Apr 4 $ 1.3
-23.72%
$ 100.58 million $ 148.02 million
Mar 28 $ 1.71
-3.40%
$ 131.84 million $ 268.56 million
Mar 21 $ 1.77
+23.08%
$ 136.28 million $ 171.75 million
Mar 14 $ 1.44
+54.76%
$ 110.72 million $ 312.86 million
Mar 7 $ 0.928
-5.57%
$ 71.55 million $ 68.11 million
Feb 28 $ 0.983
-16.63%
$ 75.77 million $ 91.5 million
Feb 21 $ 1.18
+32.49%
$ 91.01 million $ 308.01 million
Feb 14 $ 0.891
-15.59%
$ 68.69 million $ 97.75 million
Feb 7 $ 1.06
-13.47%
$ 81.22 million $ 206.15 million
Jan 31 $ 1.22
+51.02%
$ 93.86 million $ 573.1 million
Jan 24 $ 0.807
-4.58%
$ 62.12 million $ 75.46 million
Jan 17 $ 0.846
-39.04%
$ 65.09 million $ 113.41 million
Jan 10 $ 1.39
-4.66%
$ 106.78 million $ 74.55 million
Jan 3 $ 1.46
-20.80%
$ 111.98 million $ 86.63 million
Dec 27 $ 1.84
-17.51%
$ 141.34 million $ 131.74 million
Dec 20 $ 1.94
+25.79%
$ 149.04 million $ 83.25 million
Dec 13 $ 1.54
-7.32%
$ 118.46 million $ 96.72 million
Dec 6 $ 1.66
+2.23%
$ 127.84 million $ 181.11 million
Nov 29 $ 1.63
-30.63%
$ 125.01 million $ 226.04 million
Nov 22 $ 2.34
-9.85%
$ 180.21 million $ 270.3 million
Nov 15 $ 2.6
-4.77%
$ 199.9 million $ 382.68 million
Nov 8 $ 2.73
-4.74%
$ 209.9 million $ 176.71 million
Nov 1 $ 2.87
-6.44%
$ 220.35 million $ 267.64 million
Oct 25 $ 3.29
+10.62%
$ 253.16 million $ 400.79 million
Oct 18 $ 2.98
-22.53%
$ 228.79 million $ 213.6 million
Oct 11 $ 3.84
+11.23%
$ 295.31 million $ 467.74 million
Oct 4 $ 3.46
+10.11%
$ 265.43 million $ 1.36 billion
Sep 27 $ 3.14
+14.94%
$ 240.4 million $ 290.75 million
Sep 20 $ 2.73
-18.13%
$ 209.03 million $ 793.22 million
Sep 13 $ 3.37
+37.08%
$ 257.52 million $ 444.5 million
Sep 6 $ 2.46
-26.95%
$ 187.58 million $ 648.91 million
Download