Adventure Gold Historical Data

AGLD Page 14
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $1.38
+2.92%
$106.56 million $14.6 million
Nov 20, 2024 $1.34
-6.79%
$103.56 million $17.03 million
Nov 19, 2024 $1.44
-5.54%
$111.1 million $19.97 million
Nov 18, 2024 $1.52
+2.29%
$117.64 million $26.59 million
Nov 17, 2024 $1.49
+2.19%
$115.01 million $28.83 million
Nov 16, 2024 $1.45
-2.22%
$112.48 million $27.36 million
Nov 15, 2024 $1.49
+3.18%
$115.04 million $49.44 million
Nov 14, 2024 $1.44
-28.01%
$111.5 million $123.36 million
Nov 13, 2024 $2
+52.40%
$154.87 million $711.3 million
Nov 12, 2024 $1.31
-18.22%
$101.62 million $36.18 million
Nov 11, 2024 $1.61
-0.72%
$124.26 million $23.01 million
Nov 10, 2024 $1.62
+15.80%
$125.16 million $51.6 million
Nov 9, 2024 $1.4
+6.27%
$108.1 million $10.96 million
Nov 8, 2024 $1.32
-1.87%
$101.72 million $10.82 million
Nov 7, 2024 $1.34
-0.39%
$103.61 million $13.58 million
Nov 6, 2024 $1.35
+7.75%
$104 million $24.74 million
Nov 5, 2024 $1.25
+0.61%
$96.49 million $22.5 million
Nov 4, 2024 $1.24
+4.10%
$95.92 million $24.49 million
Nov 3, 2024 $1.19
+5.07%
$92.15 million $37.83 million
Nov 2, 2024 $1.13
+5.59%
$87.7 million $20.98 million
Nov 1, 2024 $1.07
+7.56%
$83.04 million $11.23 million
Oct 31, 2024 $0.998
-6.45%
$77.19 million $5.4 million
Oct 30, 2024 $1.07
+1.02%
$82.53 million $6.16 million
Oct 29, 2024 $1.06
+5.29%
$81.7 million $7.38 million
Oct 28, 2024 $1
-1.73%
$77.6 million $5.26 million
Oct 27, 2024 $1.02
+3.45%
$78.96 million $3.79 million
Oct 26, 2024 $0.987
-5.70%
$76.33 million $6.14 million
Oct 25, 2024 $1.05
-4.65%
$80.97 million $6.72 million
Oct 24, 2024 $1.1
-1.41%
$84.92 million $6.58 million
Oct 23, 2024 $1.11
+5.48%
$86.13 million $13.43 million
Oct 22, 2024 $1.06
-12.14%
$81.72 million $16.41 million
Oct 21, 2024 $1.2
-5.60%
$93.01 million $7.69 million
Oct 20, 2024 $1.27
+6.80%
$98.52 million $10.96 million
Oct 19, 2024 $1.19
+0.01%
$92.25 million $4.29 million
Oct 18, 2024 $1.19
+7.20%
$92.24 million $7.91 million
Oct 17, 2024 $1.11
-0.10%
$86.04 million $9.44 million
Oct 16, 2024 $1.11
-5.37%
$86.12 million $8.2 million
Oct 15, 2024 $1.18
+10.83%
$91.03 million $20.75 million
Oct 14, 2024 $1.06
+4.02%
$82.14 million $5.73 million
Oct 13, 2024 $1.02
+0.56%
$78.95 million $4.29 million
Oct 12, 2024 $1.02
-1.05%
$78.52 million $4.42 million
Oct 11, 2024 $1.03
+5.19%
$79.35 million $8.01 million
Oct 10, 2024 $0.976
+3.52%
$75.44 million $6.79 million
Oct 9, 2024 $0.943
-1.30%
$72.87 million $4.08 million
Oct 8, 2024 $0.955
+0.42%
$73.83 million $4.14 million
Oct 7, 2024 $0.951
+0.40%
$73.53 million $4 million
Oct 6, 2024 $0.947
+2.85%
$73.24 million $2.87 million
Oct 5, 2024 $0.921
+3.11%
$71.2 million $3.84 million
Oct 4, 2024 $0.893
+2.91%
$69.07 million $3.65 million
Oct 3, 2024 $0.868
+2.27%
$67.11 million $4.97 million