Adventure Gold Historical Data

AGLD
Download
Date Close Price change Market cap Trading volume
Today $0.162
-0.01%
$15.04 million $4.26 million
Yesterday $0.164
+1.75%
$15.23 million $4.3 million
Aug 30, 2026 $0.161
-2.56%
$14.95 million $4.82 million
Aug 29, 2026 $0.166
-0.86%
$15.36 million $3.8 million
Aug 28, 2026 $0.167
-1.69%
$15.49 million $4.8 million
Aug 27, 2026 $0.17
-0.25%
$15.76 million $4.32 million
Aug 26, 2026 $0.17
+2.90%
$15.8 million $4.63 million
Aug 25, 2026 $0.165
-1.48%
$15.36 million $4.88 million
Aug 24, 2026 $0.168
-4.80%
$15.59 million $5.09 million
Aug 23, 2026 $0.176
+2.29%
$16.38 million $4.75 million
Aug 22, 2026 $0.172
-3.89%
$16.01 million $6.23 million
Aug 21, 2026 $0.179
+9.63%
$16.66 million $6.21 million
Aug 20, 2026 $0.164
+2.18%
$15.19 million $4.53 million
Aug 19, 2026 $0.16
+4.29%
$14.87 million $4.68 million
Aug 18, 2026 $0.154
+0.31%
$14.26 million $4.51 million
Aug 17, 2026 $0.153
-1.51%
$14.21 million $4.24 million
Aug 16, 2026 $0.155
-2.36%
$14.43 million $4.53 million
Aug 15, 2026 $0.159
-1.66%
$14.78 million $4.31 million
Aug 14, 2026 $0.162
+1.40%
$15.03 million $5.9 million
Aug 13, 2026 $0.16
-0.02%
$14.82 million $4.55 million
Aug 12, 2026 $0.16
+0.59%
$14.82 million $6 million
Aug 11, 2026 $0.159
-0.02%
$14.74 million $5.08 million
Aug 10, 2026 $0.159
-3.75%
$14.73 million $5.37 million
Aug 9, 2026 $0.165
+1.61%
$15.29 million $14.94 million
Aug 8, 2026 $0.162
+6.69%
$15.06 million $8.44 million
Aug 7, 2026 $0.152
-0.13%
$14.11 million $4.9 million
Aug 6, 2026 $0.152
+2.37%
$14.16 million $6.75 million
Aug 5, 2026 $0.149
+1.14%
$13.81 million $6.19 million
Aug 4, 2026 $0.147
-0.90%
$13.65 million $4.94 million
Aug 3, 2026 $0.149
+1.00%
$13.77 million $6.02 million
Aug 2, 2026 $0.147
+0.42%
$13.65 million $5.21 million
Aug 1, 2026 $0.146
-0.12%
$13.6 million $5.84 million
Jul 31, 2026 $0.147
-0.40%
$13.61 million $6.94 million
Jul 30, 2026 $0.147
+0.29%
$13.67 million $5.26 million
Jul 29, 2026 $0.147
+1.42%
$13.63 million $10.31 million
Jul 28, 2026 $0.145
-3.71%
$13.44 million $7.21 million
Jul 27, 2026 $0.15
-0.20%
$13.95 million $7.7 million
Jul 26, 2026 $0.151
+0.43%
$13.97 million $4.94 million
Jul 25, 2026 $0.15
+0.23%
$13.92 million $6.69 million
Jul 24, 2026 $0.15
+0.70%
$13.89 million $8.98 million
Jul 23, 2026 $0.149
-4.32%
$13.79 million $6.09 million
Jul 22, 2026 $0.155
+0.07%
$14.42 million $6.82 million
Jul 21, 2026 $0.155
+4.66%
$14.4 million $8.06 million
Jul 20, 2026 $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
Download