Adventure Gold Historical Data

AGLD
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.254
+8.49%
$ 22.37 million $ 35.38 million
Apr 6 $ 0.254
+8.49%
$ 22.34 million $ 35.38 million
Mar 30 $ 0.234
+2.42%
$ 21.74 million $ 27.47 million
Mar 23 $ 0.229
-3.53%
$ 21.23 million $ 29.57 million
Mar 16 $ 0.237
-3.55%
$ 22 million $ 38.2 million
Mar 16 $ 0.237
-3.55%
$ 21.98 million $ 38.2 million
Mar 9 $ 0.246
-7.44%
$ 21.29 million $ 56.88 million
Mar 2 $ 0.264
+19.43%
$ 23 million $ 158.79 million
Feb 23 $ 0.221
-43.34%
$ 20.49 million $ 220.78 million
Feb 16 $ 0.264
+15.56%
$ 36.16 million $ 117.9 million
Feb 9 $ 0.239
+11.27%
$ 21.19 million $ 31.76 million
Feb 2 $ 0.224
-2.83%
$ 19.92 million $ 37.23 million
Jan 26 $ 0.236
-26.60%
$ 21.41 million $ 53.19 million
Jan 19 $ 0.299
-2.59%
$ 29.78 million $ 43.54 million
Jan 12 $ 0.316
+12.56%
$ 28.52 million $ 63.63 million
Jan 5 $ 0.288
-0.35%
$ 26.06 million $ 38.41 million
Dec 29 $ 0.286
+7.10%
$ 26.82 million $ 43.94 million
Dec 22 $ 0.267
+6.46%
$ 24.83 million $ 33.51 million
Dec 15 $ 0.254
-5.37%
$ 23.27 million $ 30.22 million
Dec 8 $ 0.281
-2.79%
$ 24.92 million $ 43.3 million
Dec 1 $ 0.293
+0.68%
$ 26.84 million $ 30.88 million
Nov 24 $ 0.293
+1.95%
$ 26.99 million $ 34.33 million
Nov 17 $ 0.29
-8.98%
$ 26.66 million $ 44.97 million
Nov 10 $ 0.327
-6.98%
$ 29.52 million $ 56.67 million
Nov 3 $ 0.354
-7.07%
$ 32.65 million $ 62.34 million
Oct 27 $ 0.381
-10.26%
$ 35.41 million $ 48.15 million
Oct 20 $ 0.414
-0.15%
$ 39.41 million $ 48.17 million
Oct 13 $ 0.408
-6.02%
$ 38.42 million $ 74.42 million
Oct 6 $ 0.398
-29.46%
$ 40.24 million $ 84.08 million
Sep 29 $ 0.569
-0.19%
$ 52.31 million $ 51.99 million
Sep 22 $ 0.565
-13.72%
$ 52.93 million $ 82.54 million
Sep 15 $ 0.66
-3.39%
$ 60.74 million $ 42.78 million
Sep 8 $ 0.71
+7.00%
$ 63.41 million $ 65.48 million
Sep 1 $ 0.662
-2.75%
$ 61.54 million $ 56.02 million
Aug 25 $ 0.706
-0.75%
$ 63.16 million $ 114.77 million
Aug 18 $ 0.724
+1.18%
$ 65.97 million $ 64.84 million
Aug 11 $ 0.716
-4.65%
$ 66.43 million $ 75.94 million
Aug 4 $ 0.753
+8.59%
$ 69.66 million $ 43.64 million
Jul 28 $ 0.694
-13.61%
$ 64.34 million $ 74.24 million
Jul 21 $ 0.787
-6.92%
$ 74.5 million $ 107.25 million
Jul 14 $ 0.821
+2.11%
$ 78.51 million $ 113.97 million
Jul 7 $ 0.761
+7.09%
$ 74.66 million $ 93.78 million
Jun 30 $ 0.708
+1.06%
$ 65.93 million $ 74.73 million
Jun 23 $ 0.678
+3.91%
$ 64.99 million $ 68.44 million
Jun 16 $ 0.678
-8.49%
$ 60.56 million $ 122.95 million
Jun 9 $ 0.734
-8.03%
$ 68.79 million $ 136.7 million
Jun 2 $ 0.8
-0.95%
$ 74.08 million $ 201.33 million
May 26 $ 0.807
-9.60%
$ 74.94 million $ 132.16 million
May 19 $ 0.902
-7.67%
$ 82.89 million $ 122.05 million
May 12 $ 0.936
-12.40%
$ 90.64 million $ 223.28 million
Download