Adventure Gold Historical Data

AGLD
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.161
-8.58%
$14.95 million $31.66 million
Aug 17 $0.172
+10.93%
$16.38 million $29.5 million
Aug 10 $0.159
-3.48%
$14.43 million $33.26 million
Aug 3 $0.165
+12.19%
$15.29 million $49.09 million
Jul 27 $0.147
-2.37%
$13.65 million $47.75 million
Jul 20 $0.151
+1.63%
$13.97 million $48.17 million
Jul 13 $0.148
-15.31%
$13.75 million $50.71 million
Jul 6 $0.175
+17.46%
$16.22 million $64.78 million
Jun 29 $0.149
-14.00%
$13.83 million $44.92 million
Jun 22 $0.173
+12.24%
$16.09 million $98.69 million
Jun 15 $0.162
-9.62%
$14.33 million $23.13 million
Jun 8 $0.176
-10.26%
$16.6 million $35.39 million
Jun 1 $0.196
-11.23%
$18.21 million $47.02 million
May 25 $0.219
-6.32%
$20.51 million $14.85 million
May 18 $0.243
+6.01%
$21.7 million $14.97 million
May 11 $0.237
-12.44%
$21.31 million $20.08 million
May 4 $0.271
+8.63%
$25.17 million $17.97 million
Apr 27 $0.25
-7.18%
$23.17 million $6.69 million
Apr 20 $0.276
+6.22%
$24.96 million $41.96 million
Apr 13 $0.273
+13.34%
$24.09 million $50.44 million
Apr 6 $0.254
+8.49%
$22.37 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 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
Download