Adventure Gold Historical Data

AGLD Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.838
-5.15%
$77.82 million $28.07 million
Apr 19, 2025 $0.884
+4.28%
$82.03 million $47.23 million
Apr 18, 2025 $0.848
+10.00%
$78.67 million $103.41 million
Apr 17, 2025 $0.771
+1.95%
$71.53 million $17.88 million
Apr 16, 2025 $0.756
-3.47%
$70.16 million $26.95 million
Apr 15, 2025 $0.783
-1.34%
$72.68 million $40.82 million
Apr 14, 2025 $0.794
+3.11%
$73.66 million $15.48 million
Apr 13, 2025 $0.77
-5.25%
$71.44 million $13.83 million
Apr 12, 2025 $0.812
+3.87%
$75.4 million $17.22 million
Apr 11, 2025 $0.782
+7.58%
$72.59 million $24.83 million
Apr 10, 2025 $0.727
-3.02%
$67.49 million $15.71 million
Apr 9, 2025 $0.75
+11.85%
$69.59 million $15.47 million
Apr 8, 2025 $0.67
-3.32%
$62.22 million $14.75 million
Apr 7, 2025 $0.693
+2.17%
$64.35 million $22.33 million
Apr 6, 2025 $0.678
-15.85%
$62.97 million $16.88 million
Apr 5, 2025 $0.806
-2.04%
$74.82 million $9.86 million
Apr 4, 2025 $0.823
+1.30%
$76.38 million $16.45 million
Apr 3, 2025 $0.812
+2.17%
$75.4 million $13.88 million
Apr 2, 2025 $0.795
-7.68%
$73.78 million $19.48 million
Apr 1, 2025 $0.861
+1.50%
$79.92 million $14.09 million
Mar 31, 2025 $0.848
-1.94%
$78.74 million $16.08 million
Mar 30, 2025 $0.865
-2.44%
$80.3 million $14.67 million
Mar 29, 2025 $0.887
-7.05%
$82.3 million $15.29 million
Mar 28, 2025 $0.954
-8.87%
$88.54 million $20.16 million
Mar 27, 2025 $1.05
-0.07%
$97.16 million $21.51 million
Mar 26, 2025 $1.05
+0.09%
$97.2 million $27.37 million
Mar 25, 2025 $1.05
+3.89%
$97.12 million $19.34 million
Mar 24, 2025 $1.01
+2.40%
$93.48 million $18.79 million
Mar 23, 2025 $0.984
-3.22%
$91.29 million $26.39 million
Mar 22, 2025 $1.02
+0.97%
$94.33 million $42 million
Mar 21, 2025 $1.01
+5.46%
$93.38 million $16.25 million
Mar 20, 2025 $0.954
-2.11%
$88.54 million $12.43 million
Mar 19, 2025 $0.975
-1.13%
$90.45 million $19.65 million
Mar 18, 2025 $0.986
+0.96%
$91.51 million $37.46 million
Mar 17, 2025 $0.977
+5.14%
$90.65 million $22.61 million
Mar 16, 2025 $0.929
-7.30%
$86.22 million $20.37 million
Mar 15, 2025 $1
+3.81%
$93 million $23.65 million
Mar 14, 2025 $0.978
+2.97%
$90.77 million $22.48 million
Mar 13, 2025 $0.95
-5.56%
$88.17 million $29.02 million
Mar 12, 2025 $1.01
-2.08%
$93.36 million $16.23 million
Mar 11, 2025 $1.03
+2.74%
$95.33 million $20.46 million
Mar 10, 2025 $1
-3.52%
$92.88 million $23.31 million
Mar 9, 2025 $1.04
-11.46%
$96.24 million $14.03 million
Mar 8, 2025 $1.17
-4.13%
$108.67 million $11.53 million
Mar 7, 2025 $1.22
-1.36%
$113.36 million $16.68 million
Mar 6, 2025 $1.24
-2.90%
$114.89 million $15.57 million
Mar 5, 2025 $1.28
+1.11%
$118.38 million $16.2 million
Mar 4, 2025 $1.26
+4.56%
$117.09 million $19.91 million
Mar 3, 2025 $1.21
-14.10%
$111.99 million $21.12 million
Mar 2, 2025 $1.4
+3.84%
$130.3 million $19.31 million