Adventure Gold Historical Data

AGLD
Download
Date Close Price change Market cap Trading volume
Today $ 0.155
+0.00%
$ 14.38 million $ 8 million
Yesterday $ 0.148
+0.04%
$ 13.76 million $ 7.4 million
Jul 19, 2026 $ 0.148
-5.80%
$ 13.75 million $ 6.04 million
Jul 18, 2026 $ 0.157
-0.17%
$ 14.6 million $ 8.01 million
Jul 17, 2026 $ 0.158
-2.67%
$ 14.63 million $ 10.08 million
Jul 16, 2026 $ 0.162
-0.28%
$ 15.01 million $ 15.24 million
Jul 15, 2026 $ 0.162
-0.90%
$ 15.09 million $ 9.79 million
Jul 14, 2026 $ 0.164
+1.16%
$ 15.2 million $ 11.31 million
Jul 13, 2026 $ 0.162
-7.43%
$ 15.02 million $ 13.98 million
Jul 12, 2026 $ 0.175
+15.19%
$ 16.22 million $ 47.81 million
Jul 11, 2026 $ 0.152
-1.98%
$ 14.07 million $ 11.6 million
Jul 10, 2026 $ 0.155
+4.50%
$ 14.42 million $ 9.04 million
Jul 9, 2026 $ 0.148
-1.41%
$ 13.73 million $ 8.75 million
Jul 8, 2026 $ 0.15
-13.19%
$ 13.96 million $ 32.1 million
Jul 7, 2026 $ 0.173
+19.12%
$ 16.05 million $ 29.63 million
Jul 6, 2026 $ 0.145
-2.35%
$ 13.51 million $ 7.9 million
Jul 5, 2026 $ 0.149
-4.23%
$ 13.83 million $ 6.95 million
Jul 4, 2026 $ 0.156
-2.34%
$ 14.37 million $ 9.3 million
Jul 3, 2026 $ 0.159
-3.22%
$ 14.79 million $ 9.33 million
Jul 2, 2026 $ 0.165
-3.37%
$ 15.28 million $ 14.15 million
Jul 1, 2026 $ 0.17
-8.06%
$ 15.81 million $ 10.93 million
Jun 30, 2026 $ 0.185
-12.54%
$ 17.19 million $ 18.18 million
Jun 29, 2026 $ 0.212
+22.22%
$ 19.65 million $ 41.79 million
Jun 28, 2026 $ 0.173
-16.59%
$ 16.09 million $ 24.96 million
Jun 27, 2026 $ 0.208
-3.42%
$ 19.3 million $ 121.19 million
Jun 26, 2026 $ 0.215
+73.91%
$ 19.98 million $ 97.16 million
Jun 25, 2026 $ 0.124
-16.03%
$ 11.49 million $ 18.54 million
Jun 24, 2026 $ 0.147
-0.98%
$ 13.68 million $ 6.3 million
Jun 23, 2026 $ 0.149
-2.72%
$ 13.82 million $ 5.82 million
Jun 22, 2026 $ 0.153
-0.90%
$ 14.2 million $ 5.7 million
Jun 21, 2026 $ 0.154
-4.48%
$ 14.33 million $ 7.23 million
Jun 20, 2026 $ 0.162
+4.26%
$ 15.01 million $ 6.84 million
Jun 19, 2026 $ 0.155
-2.84%
$ 14.39 million $ 5.89 million
Jun 18, 2026 $ 0.16
-5.87%
$ 14.81 million $ 6.8 million
Jun 17, 2026 $ 0.17
-0.89%
$ 15.74 million $ 7.06 million
Jun 16, 2026 $ 0.171
-2.06%
$ 15.88 million $ 6.1 million
Jun 15, 2026 $ 0.175
-2.35%
$ 16.21 million $ 9.61 million
Jun 14, 2026 $ 0.179
+1.60%
$ 16.6 million $ 6.11 million
Jun 13, 2026 $ 0.176
+3.78%
$ 16.36 million $ 8.45 million
Jun 12, 2026 $ 0.17
-0.24%
$ 15.74 million $ 7.41 million
Jun 11, 2026 $ 0.17
+1.01%
$ 15.78 million $ 7.76 million
Jun 10, 2026 $ 0.168
-7.06%
$ 15.62 million $ 8.51 million
Jun 9, 2026 $ 0.181
-6.60%
$ 16.81 million $ 14.61 million
Jun 8, 2026 $ 0.194
-1.15%
$ 18 million $ 8.03 million
Jun 7, 2026 $ 0.196
-1.29%
$ 18.21 million $ 9.89 million
Jun 6, 2026 $ 0.199
+0.08%
$ 18.45 million $ 9.7 million
Jun 5, 2026 $ 0.199
-8.92%
$ 18.43 million $ 12.99 million
Jun 4, 2026 $ 0.218
-3.19%
$ 20.24 million $ 11.6 million
Jun 3, 2026 $ 0.225
+4.04%
$ 20.9 million $ 10.19 million
Jun 2, 2026 $ 0.216
-3.06%
$ 20.09 million $ 20.99 million
Download