Adventure Gold Historical Data

AGLD
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.164
+11.94%
$15.23 million $168.77 million
Jul 2026 $0.147
-20.85%
$13.61 million $223.17 million
Jun 2026 $0.185
-16.18%
$17.19 million $232.93 million
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
Download