Adventure Gold Historical Data

AGLD Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $1.35
-3.93%
$125.48 million $15.03 million
Feb 28, 2025 $1.41
-1.36%
$130.61 million $20.25 million
Feb 27, 2025 $1.43
-5.95%
$132.42 million $17.69 million
Feb 26, 2025 $1.52
-0.76%
$140.75 million $25.72 million
Feb 25, 2025 $1.53
+7.41%
$141.86 million $21.67 million
Feb 24, 2025 $1.42
-5.97%
$132.07 million $17.58 million
Feb 23, 2025 $1.51
+2.39%
$140.45 million $16.62 million
Feb 22, 2025 $1.48
+6.17%
$137.18 million $19.17 million
Feb 21, 2025 $1.39
-2.70%
$129.18 million $29.29 million
Feb 20, 2025 $1.43
+8.27%
$132.85 million $21.34 million
Feb 19, 2025 $1.32
+1.17%
$122.7 million $33.34 million
Feb 18, 2025 $1.31
+1.91%
$121.31 million $84.18 million
Feb 17, 2025 $1.28
+12.83%
$119.19 million $152.81 million
Feb 16, 2025 $1.14
+0.22%
$105.63 million $7.37 million
Feb 15, 2025 $1.14
-4.27%
$105.41 million $8.41 million
Feb 14, 2025 $1.19
+1.53%
$110.1 million $10.69 million
Feb 13, 2025 $1.17
-5.55%
$108.43 million $11.58 million
Feb 12, 2025 $1.24
+4.09%
$114.78 million $16.43 million
Feb 11, 2025 $1.19
+0.37%
$110.34 million $17.44 million
Feb 10, 2025 $1.18
+0.53%
$109.87 million $19.64 million
Feb 9, 2025 $1.18
-8.96%
$109.32 million $46.33 million
Feb 8, 2025 $1.29
+16.51%
$99.97 million $124.81 million
Feb 7, 2025 $1.11
+5.23%
$85.8 million $51.53 million
Feb 6, 2025 $1.05
-6.38%
$81.53 million $13.68 million
Feb 5, 2025 $1.13
+0.11%
$87.09 million $29.1 million
Feb 4, 2025 $1.13
-6.62%
$87.01 million $19.74 million
Feb 3, 2025 $1.21
+3.73%
$93.21 million $47.3 million
Feb 2, 2025 $1.16
-11.26%
$89.86 million $19.17 million
Feb 1, 2025 $1.31
-11.47%
$101.3 million $19.94 million
Jan 31, 2025 $1.48
-1.83%
$114.35 million $26.73 million
Jan 30, 2025 $1.51
+4.56%
$116.48 million $22.72 million
Jan 29, 2025 $1.44
+0.93%
$111.4 million $23.36 million
Jan 28, 2025 $1.43
-12.40%
$110.38 million $30.63 million
Jan 27, 2025 $1.63
+3.88%
$126 million $44.19 million
Jan 26, 2025 $1.57
-0.44%
$121.29 million $15.84 million
Jan 25, 2025 $1.58
+2.89%
$121.84 million $11.54 million
Jan 24, 2025 $1.53
-3.05%
$118.42 million $17.09 million
Jan 23, 2025 $1.58
+0.83%
$122.15 million $43.43 million
Jan 22, 2025 $1.57
-2.81%
$121.14 million $20.15 million
Jan 21, 2025 $1.61
+2.37%
$124.63 million $33.32 million
Jan 20, 2025 $1.57
-1.11%
$121.73 million $49.79 million
Jan 19, 2025 $1.59
-13.09%
$123.18 million $67.08 million
Jan 18, 2025 $1.83
-9.13%
$141.77 million $133.16 million
Jan 17, 2025 $2.02
+2.79%
$156.01 million $48.53 million
Jan 16, 2025 $1.96
-2.06%
$151.81 million $142.08 million
Jan 15, 2025 $2
+2.40%
$154.95 million $51.49 million
Jan 14, 2025 $1.96
+2.84%
$151.33 million $86.04 million
Jan 13, 2025 $1.9
-7.46%
$147.12 million $63.95 million
Jan 12, 2025 $2.06
-9.93%
$158.92 million $128.81 million
Jan 11, 2025 $2.28
+18.48%
$176.57 million $301.14 million