Adventure Gold Historical Data

AGLD Page 13
Download
Date Close Price change Market cap Trading volume
Jan 10, 2025 $1.93
-2.95%
$149.07 million $131.39 million
Jan 9, 2025 $1.99
-10.78%
$153.58 million $103.86 million
Jan 8, 2025 $2.23
-8.45%
$172.12 million $93.76 million
Jan 7, 2025 $2.43
-8.48%
$188.01 million $118.86 million
Jan 6, 2025 $2.66
-3.68%
$205.43 million $129.82 million
Jan 5, 2025 $2.76
+0.53%
$213.26 million $438.5 million
Jan 4, 2025 $2.74
-4.28%
$212.07 million $218.63 million
Jan 3, 2025 $2.87
+10.20%
$221.55 million $680.16 million
Jan 2, 2025 $2.6
+0.86%
$201.11 million $548.12 million
Jan 1, 2025 $2.58
+5.92%
$199.35 million $247.91 million
Dec 31, 2024 $2.43
-10.92%
$188.2 million $540.32 million
Dec 30, 2024 $2.74
+8.37%
$211.61 million $1.35 billion
Dec 29, 2024 $2.53
+35.60%
$195.27 million $1.32 billion
Dec 28, 2024 $1.86
-10.20%
$144 million $107.3 million
Dec 27, 2024 $2.07
-9.43%
$160.3 million $155.67 million
Dec 26, 2024 $2.29
-0.50%
$177 million $480.5 million
Dec 25, 2024 $2.3
+31.81%
$177.85 million $1.41 billion
Dec 24, 2024 $1.75
+9.71%
$135 million $276.41 million
Dec 23, 2024 $1.59
-2.40%
$123.12 million $178.22 million
Dec 22, 2024 $1.63
-23.55%
$126.21 million $535 million
Dec 21, 2024 $2.13
+62.21%
$164.44 million $997.97 million
Dec 20, 2024 $1.31
+9.45%
$101.32 million $48.51 million
Dec 19, 2024 $1.2
-0.01%
$92.54 million $45.01 million
Dec 18, 2024 $1.2
-6.51%
$92.59 million $45.48 million
Dec 17, 2024 $1.28
-11.48%
$99.05 million $26.2 million
Dec 16, 2024 $1.45
+4.88%
$111.92 million $76.19 million
Dec 15, 2024 $1.38
+3.82%
$106.7 million $20.57 million
Dec 14, 2024 $1.33
-0.97%
$102.75 million $16.4 million
Dec 13, 2024 $1.34
-0.06%
$103.78 million $12.77 million
Dec 12, 2024 $1.34
+2.71%
$103.81 million $17.48 million
Dec 11, 2024 $1.31
+6.36%
$101.07 million $14.45 million
Dec 10, 2024 $1.23
-6.91%
$95 million $28.5 million
Dec 9, 2024 $1.32
-19.80%
$102.06 million $35.62 million
Dec 8, 2024 $1.65
-1.17%
$127.28 million $20 million
Dec 7, 2024 $1.67
+4.24%
$128.79 million $18.39 million
Dec 6, 2024 $1.6
+1.43%
$123.55 million $39.78 million
Dec 5, 2024 $1.57
+7.63%
$121.71 million $56.78 million
Dec 4, 2024 $1.46
+1.08%
$113.08 million $24.39 million
Dec 3, 2024 $1.45
-2.68%
$111.84 million $30.2 million
Dec 2, 2024 $1.49
-3.47%
$114.89 million $21.21 million
Dec 1, 2024 $1.54
-0.09%
$119 million $12.78 million
Nov 30, 2024 $1.54
-2.37%
$119.11 million $16.96 million
Nov 29, 2024 $1.58
+10.41%
$122.01 million $34.25 million
Nov 28, 2024 $1.43
+3.67%
$110.51 million $18.22 million
Nov 27, 2024 $1.38
+3.59%
$106.6 million $10.86 million
Nov 26, 2024 $1.33
+1.39%
$102.9 million $20.67 million
Nov 25, 2024 $1.31
-3.41%
$101.53 million $19.23 million
Nov 24, 2024 $1.36
-0.89%
$105.08 million $27.25 million
Nov 23, 2024 $1.37
+0.65%
$106.02 million $20.1 million
Nov 22, 2024 $1.36
-1.18%
$105.31 million $14.33 million