Adventure Gold Historical Data

AGLD Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.929
-7.30%
$ 86.22 million $ 20.37 million
Mar 15, 2025 $ 1
+3.81%
$ 93 million $ 23.65 million
Mar 14, 2025 $ 0.978
+2.97%
$ 90.77 million $ 22.48 million
Mar 13, 2025 $ 0.95
-5.56%
$ 88.17 million $ 29.02 million
Mar 12, 2025 $ 1.01
-2.08%
$ 93.36 million $ 16.23 million
Mar 11, 2025 $ 1.03
+2.74%
$ 95.33 million $ 20.46 million
Mar 10, 2025 $ 1
-3.52%
$ 92.88 million $ 23.31 million
Mar 9, 2025 $ 1.04
-11.46%
$ 96.24 million $ 14.03 million
Mar 8, 2025 $ 1.17
-4.13%
$ 108.67 million $ 11.53 million
Mar 7, 2025 $ 1.22
-1.36%
$ 113.36 million $ 16.68 million
Mar 6, 2025 $ 1.24
-2.90%
$ 114.89 million $ 15.57 million
Mar 5, 2025 $ 1.28
+1.11%
$ 118.38 million $ 16.2 million
Mar 4, 2025 $ 1.26
+4.56%
$ 117.09 million $ 19.91 million
Mar 3, 2025 $ 1.21
-14.10%
$ 111.99 million $ 21.12 million
Mar 2, 2025 $ 1.4
+3.84%
$ 130.3 million $ 19.31 million
Mar 1, 2025 $ 1.35
-3.93%
$ 125.48 million $ 15.03 million
Feb 28, 2025 $ 1.41
-1.36%
$ 130.61 million $ 20.25 million
Feb 27, 2025 $ 1.43
-5.95%
$ 132.42 million $ 17.69 million
Feb 26, 2025 $ 1.52
-0.76%
$ 140.75 million $ 25.72 million
Feb 25, 2025 $ 1.53
+7.41%
$ 141.86 million $ 21.67 million
Feb 24, 2025 $ 1.42
-5.97%
$ 132.07 million $ 17.58 million
Feb 23, 2025 $ 1.51
+2.39%
$ 140.45 million $ 16.62 million
Feb 22, 2025 $ 1.48
+6.17%
$ 137.18 million $ 19.17 million
Feb 21, 2025 $ 1.39
-2.70%
$ 129.18 million $ 29.29 million
Feb 20, 2025 $ 1.43
+8.27%
$ 132.85 million $ 21.34 million
Feb 19, 2025 $ 1.32
+1.17%
$ 122.7 million $ 33.34 million
Feb 18, 2025 $ 1.31
+1.91%
$ 121.31 million $ 84.18 million
Feb 17, 2025 $ 1.28
+12.83%
$ 119.19 million $ 152.81 million
Feb 16, 2025 $ 1.14
+0.22%
$ 105.63 million $ 7.37 million
Feb 15, 2025 $ 1.14
-4.27%
$ 105.41 million $ 8.41 million
Feb 14, 2025 $ 1.19
+1.53%
$ 110.1 million $ 10.69 million
Feb 13, 2025 $ 1.17
-5.55%
$ 108.43 million $ 11.58 million
Feb 12, 2025 $ 1.24
+4.09%
$ 114.78 million $ 16.43 million
Feb 11, 2025 $ 1.19
+0.37%
$ 110.34 million $ 17.44 million
Feb 10, 2025 $ 1.18
+0.53%
$ 109.87 million $ 19.64 million
Feb 9, 2025 $ 1.18
-8.96%
$ 109.32 million $ 46.33 million
Feb 8, 2025 $ 1.29
+16.51%
$ 99.97 million $ 124.81 million
Feb 7, 2025 $ 1.11
+5.23%
$ 85.8 million $ 51.53 million
Feb 6, 2025 $ 1.05
-6.38%
$ 81.53 million $ 13.68 million
Feb 5, 2025 $ 1.13
+0.11%
$ 87.09 million $ 29.1 million
Feb 4, 2025 $ 1.13
-6.62%
$ 87.01 million $ 19.74 million
Feb 3, 2025 $ 1.21
+3.73%
$ 93.21 million $ 47.3 million
Feb 2, 2025 $ 1.16
-11.26%
$ 89.86 million $ 19.17 million
Feb 1, 2025 $ 1.31
-11.47%
$ 101.3 million $ 19.94 million
Jan 31, 2025 $ 1.48
-1.83%
$ 114.35 million $ 26.73 million
Jan 30, 2025 $ 1.51
+4.56%
$ 116.48 million $ 22.72 million
Jan 29, 2025 $ 1.44
+0.93%
$ 111.4 million $ 23.36 million
Jan 28, 2025 $ 1.43
-12.40%
$ 110.38 million $ 30.63 million
Jan 27, 2025 $ 1.63
+3.88%
$ 126 million $ 44.19 million
Jan 26, 2025 $ 1.57
-0.44%
$ 121.29 million $ 15.84 million