Adventure Gold Historical Data

AGLD
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.221
-11.19%
$ 20.51 million $ 79.12 million
Apr 2026 $ 0.255
+8.25%
$ 23.12 million $ 172.25 million
Mar 2026 $ 0.235
+0.90%
$ 21.84 million $ 320.63 million
Feb 2026 $ 0.233
-0.97%
$ 21.65 million $ 586.45 million
Jan 2026 $ 0.262
-0.11%
$ 21.87 million $ 301.32 million
Dec 2025 $ 0.263
-9.64%
$ 24.35 million $ 189.66 million
Nov 2025 $ 0.293
-21.61%
$ 26.99 million $ 231.52 million
Oct 2025 $ 0.358
-33.75%
$ 34.66 million $ 310.91 million
Sep 2025 $ 0.552
-18.91%
$ 50.2 million $ 291.31 million
Aug 2025 $ 0.706
+1.89%
$ 63.16 million $ 347.04 million
Jul 2025 $ 0.73
+5.35%
$ 64.28 million $ 510.04 million
Jun 2025 $ 0.7
-10.99%
$ 64.28 million $ 594.9 million
May 2025 $ 0.762
-22.19%
$ 73.01 million $ 846.56 million
Apr 2025 $ 0.98
+15.50%
$ 90.95 million $ 742.12 million
Mar 2025 $ 0.848
-39.72%
$ 78.74 million $ 634.91 million
Feb 2025 $ 1.41
-4.91%
$ 130.61 million $ 922.81 million
Jan 2025 $ 1.51
-38.11%
$ 114.35 million $ 4.05 billion
Dec 2024 $ 2.74
+77.66%
$ 188.2 million $ 7.42 billion
Nov 2024 $ 1.54
+54.29%
$ 119.11 million $ 1.49 billion
Oct 2024 $ 1.07
+17.17%
$ 77.19 million $ 208.95 million
Sep 2024 $ 0.911
+30.21%
$ 70.41 million $ 134.14 million
Aug 2024 $ 0.699
-22.19%
$ 54.06 million $ 170.17 million
Jul 2024 $ 0.899
-10.72%
$ 69.47 million $ 256.4 million
Jun 2024 $ 1.01
-25.07%
$ 77.82 million $ 480.92 million
May 2024 $ 1.34
+26.61%
$ 103.85 million $ 359.43 million
Apr 2024 $ 1.06
-38.15%
$ 82.02 million $ 511.75 million
Mar 2024 $ 1.72
+18.14%
$ 132.6 million $ 789.2 million
Feb 2024 $ 1.45
+29.15%
$ 112.21 million $ 405.91 million
Jan 2024 $ 1.12
-8.43%
$ 86.9 million $ 965.22 million
Dec 2023 $ 1.23
+49.13%
$ 94.69 million $ 1.28 billion
Nov 2023 $ 0.823
-1.44%
$ 63.61 million $ 932.02 million
Oct 2023 $ 0.835
+38.29%
$ 64.54 million $ 875.33 million
Sep 2023 $ 0.604
+24.46%
$ 46.66 million $ 884.68 million
Aug 2023 $ 0.485
-24.87%
$ 37.5 million $ 586.32 million
Jul 2023 $ 0.646
+10.22%
$ 49.91 million $ 1.18 billion
Jun 2023 $ 0.586
+32.09%
$ 45.28 million $ 403.33 million
May 2023 $ 0.444
-9.98%
$ 34.28 million $ 221.93 million
Apr 2023 $ 0.493
+18.79%
$ 38.08 million $ 552.55 million
Mar 2023 $ 0.415
-29.67%
$ 32.06 million $ 837.82 million
Feb 2023 $ 0.59
+75.14%
$ 45.57 million $ 1.18 billion
Jan 2023 $ 0.337
+22.67%
$ 26.02 million $ 316.57 million
Dec 2022 $ 0.275
-5.93%
$ 21.21 million $ 329.23 million
Nov 2022 $ 0.292
-13.69%
$ 22.55 million $ 364.5 million
Oct 2022 $ 0.338
+4.93%
$ 26.13 million $ 344.13 million
Sep 2022 $ 0.322
-6.88%
$ 24.86 million $ 444.42 million
Aug 2022 $ 0.346
-25.21%
$ 26.74 million $ 930.31 million
Jul 2022 $ 0.463
+6.16%
$ 35.75 million $ 610.09 million
Jun 2022 $ 0.436
-25.01%
$ 33.67 million $ 494.04 million
May 2022 $ 0.581
-35.96%
$ 44.9 million $ 500.92 million
Apr 2022 $ 0.908
-56.81%
$ 70.1 million $ 731.98 million
Download