Adventure Gold Historical Data

AGLD Page 8
Download
Date Close Price change Market cap Trading volume
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
May 1, 2025 $ 1.07
+8.86%
$ 98.92 million $ 74.78 million
Apr 30, 2025 $ 0.98
-0.39%
$ 90.95 million $ 37.73 million
Apr 29, 2025 $ 0.984
+13.45%
$ 91.32 million $ 21.14 million
Apr 28, 2025 $ 0.867
+1.19%
$ 80.5 million $ 31.18 million
Apr 27, 2025 $ 0.857
-5.93%
$ 79.53 million $ 16.19 million
Apr 26, 2025 $ 0.911
+1.54%
$ 84.55 million $ 20.22 million
Apr 25, 2025 $ 0.897
+0.00%
$ 83.26 million $ 24.64 million
Apr 24, 2025 $ 0.897
-3.26%
$ 83.26 million $ 25.3 million
Apr 23, 2025 $ 0.927
+6.19%
$ 86.07 million $ 21.7 million
Apr 22, 2025 $ 0.873
+4.53%
$ 81.05 million $ 22.71 million
Apr 21, 2025 $ 0.835
-0.44%
$ 77.48 million $ 26.7 million
Apr 20, 2025 $ 0.838
-5.15%
$ 77.82 million $ 28.07 million
Apr 19, 2025 $ 0.884
+4.28%
$ 82.03 million $ 47.23 million
Apr 18, 2025 $ 0.848
+10.00%
$ 78.67 million $ 103.41 million
Apr 17, 2025 $ 0.771
+1.95%
$ 71.53 million $ 17.88 million
Apr 16, 2025 $ 0.756
-3.47%
$ 70.16 million $ 26.95 million
Apr 15, 2025 $ 0.783
-1.34%
$ 72.68 million $ 40.82 million
Apr 14, 2025 $ 0.794
+3.11%
$ 73.66 million $ 15.48 million
Apr 13, 2025 $ 0.77
-5.25%
$ 71.44 million $ 13.83 million
Apr 12, 2025 $ 0.812
+3.87%
$ 75.4 million $ 17.22 million
Apr 11, 2025 $ 0.782
+7.58%
$ 72.59 million $ 24.83 million
Apr 10, 2025 $ 0.727
-3.02%
$ 67.49 million $ 15.71 million
Apr 9, 2025 $ 0.75
+11.85%
$ 69.59 million $ 15.47 million
Apr 8, 2025 $ 0.67
-3.32%
$ 62.22 million $ 14.75 million
Apr 7, 2025 $ 0.693
+2.17%
$ 64.35 million $ 22.33 million
Apr 6, 2025 $ 0.678
-15.85%
$ 62.97 million $ 16.88 million
Apr 5, 2025 $ 0.806
-2.04%
$ 74.82 million $ 9.86 million
Apr 4, 2025 $ 0.823
+1.30%
$ 76.38 million $ 16.45 million
Apr 3, 2025 $ 0.812
+2.17%
$ 75.4 million $ 13.88 million
Apr 2, 2025 $ 0.795
-7.68%
$ 73.78 million $ 19.48 million
Apr 1, 2025 $ 0.861
+1.50%
$ 79.92 million $ 14.09 million
Mar 31, 2025 $ 0.848
-1.94%
$ 78.74 million $ 16.08 million
Mar 30, 2025 $ 0.865
-2.44%
$ 80.3 million $ 14.67 million
Mar 29, 2025 $ 0.887
-7.05%
$ 82.3 million $ 15.29 million
Mar 28, 2025 $ 0.954
-8.87%
$ 88.54 million $ 20.16 million
Mar 27, 2025 $ 1.05
-0.07%
$ 97.16 million $ 21.51 million
Mar 26, 2025 $ 1.05
+0.09%
$ 97.2 million $ 27.37 million
Mar 25, 2025 $ 1.05
+3.89%
$ 97.12 million $ 19.34 million
Mar 24, 2025 $ 1.01
+2.40%
$ 93.48 million $ 18.79 million
Mar 23, 2025 $ 0.984
-3.22%
$ 91.29 million $ 26.39 million
Mar 22, 2025 $ 1.02
+0.97%
$ 94.33 million $ 42 million
Mar 21, 2025 $ 1.01
+5.46%
$ 93.38 million $ 16.25 million
Mar 20, 2025 $ 0.954
-2.11%
$ 88.54 million $ 12.43 million
Mar 19, 2025 $ 0.975
-1.13%
$ 90.45 million $ 19.65 million
Mar 18, 2025 $ 0.986
+0.96%
$ 91.51 million $ 37.46 million
Mar 17, 2025 $ 0.977
+5.14%
$ 90.65 million $ 22.61 million