Adventure Gold Historical Data

AGLD Page 15
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $0.849
-1.89%
$65.64 million $4.81 million
Oct 1, 2024 $0.865
-5.01%
$66.9 million $6.21 million
Sep 30, 2024 $0.911
-8.15%
$70.41 million $4.81 million
Sep 29, 2024 $0.992
+2.06%
$76.66 million $3.39 million
Sep 28, 2024 $0.971
+0.74%
$75.09 million $5.1 million
Sep 27, 2024 $0.964
-1.89%
$74.52 million $5.75 million
Sep 26, 2024 $0.982
+2.09%
$75.95 million $4.87 million
Sep 25, 2024 $0.962
-0.05%
$74.37 million $5.04 million
Sep 24, 2024 $0.963
+2.82%
$74.44 million $4.02 million
Sep 23, 2024 $0.936
+1.03%
$72.37 million $5.44 million
Sep 22, 2024 $0.927
-0.31%
$71.63 million $4.13 million
Sep 21, 2024 $0.929
+1.41%
$71.86 million $3.52 million
Sep 20, 2024 $0.917
+2.20%
$70.86 million $5.56 million
Sep 19, 2024 $0.896
-2.79%
$69.3 million $6.42 million
Sep 18, 2024 $0.922
+2.89%
$71.28 million $4.8 million
Sep 17, 2024 $0.896
+11.66%
$69.28 million $7.96 million
Sep 16, 2024 $0.802
-3.38%
$62.03 million $3.96 million
Sep 15, 2024 $0.83
-4.89%
$64.2 million $3.85 million
Sep 14, 2024 $0.873
+2.39%
$67.5 million $4.46 million
Sep 13, 2024 $0.853
+5.42%
$65.92 million $4.35 million
Sep 12, 2024 $0.809
+4.64%
$62.54 million $3.59 million
Sep 11, 2024 $0.773
-0.08%
$59.76 million $4.24 million
Sep 10, 2024 $0.774
+2.53%
$59.81 million $3.92 million
Sep 9, 2024 $0.755
+5.06%
$58.33 million $3.92 million
Sep 8, 2024 $0.718
+2.44%
$55.53 million $2.79 million
Sep 7, 2024 $0.701
+3.83%
$54.21 million $3.55 million
Sep 6, 2024 $0.675
-3.09%
$52.22 million $4.16 million
Sep 5, 2024 $0.697
-2.50%
$53.88 million $3.28 million
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