Adventure Gold Historical Data

AGLD Page 8
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.724
-2.55%
$ 67.17 million $ 15.01 million
Jun 19, 2025 $ 0.743
-1.57%
$ 68.93 million $ 32.78 million
Jun 18, 2025 $ 0.755
+5.24%
$ 70.03 million $ 33.49 million
Jun 17, 2025 $ 0.717
-3.72%
$ 66.55 million $ 18.24 million
Jun 16, 2025 $ 0.745
+0.48%
$ 69.12 million $ 12.49 million
Jun 15, 2025 $ 0.741
+0.97%
$ 68.79 million $ 11.86 million
Jun 14, 2025 $ 0.734
-1.19%
$ 68.13 million $ 15.98 million
Jun 13, 2025 $ 0.743
-3.32%
$ 68.95 million $ 29.18 million
Jun 12, 2025 $ 0.768
-7.31%
$ 71.32 million $ 17.13 million
Jun 11, 2025 $ 0.829
-5.60%
$ 76.94 million $ 29.45 million
Jun 10, 2025 $ 0.878
+5.01%
$ 81.51 million $ 24.48 million
Jun 9, 2025 $ 0.836
+4.78%
$ 77.62 million $ 20.49 million
Jun 8, 2025 $ 0.798
-0.20%
$ 74.08 million $ 13.99 million
Jun 7, 2025 $ 0.8
+2.60%
$ 74.22 million $ 15.26 million
Jun 6, 2025 $ 0.779
-6.88%
$ 72.34 million $ 46.81 million
Jun 5, 2025 $ 0.837
-4.01%
$ 77.68 million $ 64.2 million
Jun 4, 2025 $ 0.872
+5.98%
$ 80.93 million $ 40.25 million
Jun 3, 2025 $ 0.823
+1.07%
$ 76.36 million $ 23.13 million
Jun 2, 2025 $ 0.814
+0.83%
$ 75.56 million $ 11.67 million
Jun 1, 2025 $ 0.807
+2.63%
$ 74.94 million $ 13.02 million
May 31, 2025 $ 0.787
+3.26%
$ 73.01 million $ 21.47 million
May 30, 2025 $ 0.762
-11.59%
$ 70.71 million $ 28.85 million
May 29, 2025 $ 0.862
-4.58%
$ 79.98 million $ 15.62 million
May 28, 2025 $ 0.903
-1.86%
$ 83.82 million $ 27.19 million
May 27, 2025 $ 0.92
+4.37%
$ 85.4 million $ 14.72 million
May 26, 2025 $ 0.882
-1.29%
$ 81.83 million $ 11.27 million
May 25, 2025 $ 0.893
-0.95%
$ 82.89 million $ 13.48 million
May 24, 2025 $ 0.902
+0.61%
$ 83.68 million $ 15.89 million
May 23, 2025 $ 0.896
-9.81%
$ 83.18 million $ 26.8 million
May 22, 2025 $ 0.994
+4.66%
$ 92.26 million $ 19.07 million
May 21, 2025 $ 0.95
+0.51%
$ 88.15 million $ 19.31 million
May 20, 2025 $ 0.945
-1.04%
$ 87.7 million $ 15.61 million
May 19, 2025 $ 0.955
-2.21%
$ 88.63 million $ 25.38 million
May 18, 2025 $ 0.977
+4.37%
$ 90.64 million $ 15.57 million
May 17, 2025 $ 0.936
-3.60%
$ 86.84 million $ 18.31 million
May 16, 2025 $ 0.971
-0.83%
$ 90.08 million $ 18.76 million
May 15, 2025 $ 0.979
-8.29%
$ 90.84 million $ 33.17 million
May 14, 2025 $ 1.07
-0.80%
$ 99.06 million $ 80.36 million
May 13, 2025 $ 1.08
+2.28%
$ 99.87 million $ 33.91 million
May 12, 2025 $ 1.05
-1.51%
$ 97.64 million $ 38.76 million
May 11, 2025 $ 1.07
-4.64%
$ 99.14 million $ 32.59 million
May 10, 2025 $ 1.12
+3.69%
$ 103.95 million $ 30.79 million
May 9, 2025 $ 1.08
+9.47%
$ 100.25 million $ 66.5 million
May 8, 2025 $ 0.987
+8.35%
$ 91.58 million $ 31.04 million
May 7, 2025 $ 0.911
+2.14%
$ 84.53 million $ 18.72 million
May 6, 2025 $ 0.892
-7.21%
$ 82.76 million $ 18.54 million
May 5, 2025 $ 0.961
-1.96%
$ 89.19 million $ 17.63 million
May 4, 2025 $ 0.98
+3.76%
$ 90.98 million $ 19.56 million
May 3, 2025 $ 0.944
-12.98%
$ 87.66 million $ 22.29 million
May 2, 2025 $ 1.09
+1.83%
$ 100.74 million $ 42.07 million