Adventure Gold Historical Data

AGLD Page 14
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.715
+3.21%
$ 55.27 million $ 4.37 million
Sep 3, 2024 $ 0.693
-3.32%
$ 53.55 million $ 3.52 million
Sep 2, 2024 $ 0.717
+5.01%
$ 55.4 million $ 4.12 million
Sep 1, 2024 $ 0.682
-2.44%
$ 52.76 million $ 5.24 million
Aug 31, 2024 $ 0.699
-2.58%
$ 54.06 million $ 3.72 million
Aug 30, 2024 $ 0.718
+2.63%
$ 55.49 million $ 5.76 million
Aug 29, 2024 $ 0.699
-4.64%
$ 54.07 million $ 5.46 million
Aug 28, 2024 $ 0.733
-8.04%
$ 56.7 million $ 9.93 million
Aug 27, 2024 $ 0.798
-5.95%
$ 61.63 million $ 4.11 million
Aug 26, 2024 $ 0.848
-7.02%
$ 65.58 million $ 4.47 million
Aug 25, 2024 $ 0.912
-1.13%
$ 70.53 million $ 4.38 million
Aug 24, 2024 $ 0.923
-2.08%
$ 71.34 million $ 6.03 million
Aug 23, 2024 $ 0.942
+8.78%
$ 72.86 million $ 5.25 million
Aug 22, 2024 $ 0.866
+2.01%
$ 66.98 million $ 4.92 million
Aug 21, 2024 $ 0.849
+2.70%
$ 65.66 million $ 5 million
Aug 20, 2024 $ 0.827
+2.78%
$ 63.93 million $ 4.5 million
Aug 19, 2024 $ 0.805
+2.52%
$ 62.2 million $ 7.05 million
Aug 18, 2024 $ 0.785
+4.03%
$ 60.65 million $ 5.46 million
Aug 17, 2024 $ 0.754
+1.27%
$ 58.3 million $ 3.65 million
Aug 16, 2024 $ 0.745
+2.54%
$ 57.57 million $ 3.78 million
Aug 15, 2024 $ 0.726
-3.14%
$ 56.14 million $ 4.07 million
Aug 14, 2024 $ 0.75
-5.33%
$ 57.96 million $ 3.73 million
Aug 13, 2024 $ 0.792
+0.62%
$ 61.23 million $ 3.54 million
Aug 12, 2024 $ 0.787
+3.79%
$ 60.85 million $ 4.79 million
Aug 11, 2024 $ 0.758
-3.52%
$ 58.63 million $ 3.43 million
Aug 10, 2024 $ 0.786
+0.41%
$ 60.77 million $ 2.93 million
Aug 9, 2024 $ 0.783
-1.35%
$ 60.53 million $ 4.2 million
Aug 8, 2024 $ 0.794
+11.33%
$ 61.36 million $ 4.65 million
Aug 7, 2024 $ 0.713
-0.21%
$ 55.12 million $ 5.56 million
Aug 6, 2024 $ 0.714
+7.96%
$ 55.23 million $ 8.47 million
Aug 5, 2024 $ 0.662
-8.49%
$ 51.16 million $ 14.38 million
Aug 4, 2024 $ 0.723
-2.87%
$ 55.9 million $ 7.17 million
Aug 3, 2024 $ 0.745
-6.62%
$ 57.56 million $ 6.94 million
Aug 2, 2024 $ 0.797
-7.57%
$ 61.64 million $ 8.03 million
Aug 1, 2024 $ 0.863
-4.02%
$ 66.68 million $ 4.8 million
Jul 31, 2024 $ 0.899
-2.97%
$ 69.47 million $ 6.43 million
Jul 30, 2024 $ 0.926
-3.89%
$ 71.6 million $ 5.69 million
Jul 29, 2024 $ 0.964
+0.78%
$ 74.5 million $ 7.04 million
Jul 28, 2024 $ 0.956
-2.33%
$ 73.92 million $ 2.47 million
Jul 27, 2024 $ 0.979
+0.81%
$ 75.68 million $ 3.48 million
Jul 26, 2024 $ 0.971
+6.32%
$ 75.08 million $ 3.5 million
Jul 25, 2024 $ 0.914
-1.94%
$ 70.63 million $ 8.92 million
Jul 24, 2024 $ 0.932
-0.44%
$ 72.03 million $ 7.3 million
Jul 23, 2024 $ 0.936
-2.66%
$ 72.34 million $ 7.44 million
Jul 22, 2024 $ 0.961
-5.97%
$ 74.32 million $ 17.54 million
Jul 21, 2024 $ 1.02
+2.03%
$ 79.04 million $ 7.86 million
Jul 20, 2024 $ 1
+0.17%
$ 77.45 million $ 7.35 million
Jul 19, 2024 $ 1
+7.10%
$ 77.32 million $ 14.17 million
Jul 18, 2024 $ 0.934
-4.64%
$ 72.19 million $ 16.6 million
Jul 17, 2024 $ 0.979
+2.49%
$ 75.69 million $ 8.22 million