Adventure Gold Historical Data

AGLD Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.836
+4.78%
$77.62 million $20.49 million
Jun 8, 2025 $0.798
-0.20%
$74.08 million $13.99 million
Jun 7, 2025 $0.8
+2.60%
$74.22 million $15.26 million
Jun 6, 2025 $0.779
-6.88%
$72.34 million $46.81 million
Jun 5, 2025 $0.837
-4.01%
$77.68 million $64.2 million
Jun 4, 2025 $0.872
+5.98%
$80.93 million $40.25 million
Jun 3, 2025 $0.823
+1.07%
$76.36 million $23.13 million
Jun 2, 2025 $0.814
+0.83%
$75.56 million $11.67 million
Jun 1, 2025 $0.807
+2.63%
$74.94 million $13.02 million
May 31, 2025 $0.787
+3.26%
$73.01 million $21.47 million
May 30, 2025 $0.762
-11.59%
$70.71 million $28.85 million
May 29, 2025 $0.862
-4.58%
$79.98 million $15.62 million
May 28, 2025 $0.903
-1.86%
$83.82 million $27.19 million
May 27, 2025 $0.92
+4.37%
$85.4 million $14.72 million
May 26, 2025 $0.882
-1.29%
$81.83 million $11.27 million
May 25, 2025 $0.893
-0.95%
$82.89 million $13.48 million
May 24, 2025 $0.902
+0.61%
$83.68 million $15.89 million
May 23, 2025 $0.896
-9.81%
$83.18 million $26.8 million
May 22, 2025 $0.994
+4.66%
$92.26 million $19.07 million
May 21, 2025 $0.95
+0.51%
$88.15 million $19.31 million
May 20, 2025 $0.945
-1.04%
$87.7 million $15.61 million
May 19, 2025 $0.955
-2.21%
$88.63 million $25.38 million
May 18, 2025 $0.977
+4.37%
$90.64 million $15.57 million
May 17, 2025 $0.936
-3.60%
$86.84 million $18.31 million
May 16, 2025 $0.971
-0.83%
$90.08 million $18.76 million
May 15, 2025 $0.979
-8.29%
$90.84 million $33.17 million
May 14, 2025 $1.07
-0.80%
$99.06 million $80.36 million
May 13, 2025 $1.08
+2.28%
$99.87 million $33.91 million
May 12, 2025 $1.05
-1.51%
$97.64 million $38.76 million
May 11, 2025 $1.07
-4.64%
$99.14 million $32.59 million
May 10, 2025 $1.12
+3.69%
$103.95 million $30.79 million
May 9, 2025 $1.08
+9.47%
$100.25 million $66.5 million
May 8, 2025 $0.987
+8.35%
$91.58 million $31.04 million
May 7, 2025 $0.911
+2.14%
$84.53 million $18.72 million
May 6, 2025 $0.892
-7.21%
$82.76 million $18.54 million
May 5, 2025 $0.961
-1.96%
$89.19 million $17.63 million
May 4, 2025 $0.98
+3.76%
$90.98 million $19.56 million
May 3, 2025 $0.944
-12.98%
$87.66 million $22.29 million
May 2, 2025 $1.09
+1.83%
$100.74 million $42.07 million
May 1, 2025 $1.07
+8.86%
$98.92 million $74.78 million
Apr 30, 2025 $0.98
-0.39%
$90.95 million $37.73 million
Apr 29, 2025 $0.984
+13.45%
$91.32 million $21.14 million
Apr 28, 2025 $0.867
+1.19%
$80.5 million $31.18 million
Apr 27, 2025 $0.857
-5.93%
$79.53 million $16.19 million
Apr 26, 2025 $0.911
+1.54%
$84.55 million $20.22 million
Apr 25, 2025 $0.897
+0.00%
$83.26 million $24.64 million
Apr 24, 2025 $0.897
-3.26%
$83.26 million $25.3 million
Apr 23, 2025 $0.927
+6.19%
$86.07 million $21.7 million
Apr 22, 2025 $0.873
+4.53%
$81.05 million $22.71 million
Apr 21, 2025 $0.835
-0.44%
$77.48 million $26.7 million