Adventure Gold Historical Data

AGLD Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 16, 2024 $0.955
+2.40%
$73.85 million $8.9 million
Jul 15, 2024 $0.933
+5.92%
$72.12 million $11.33 million
Jul 14, 2024 $0.881
+5.97%
$68.09 million $5.69 million
Jul 13, 2024 $0.831
-1.22%
$64.25 million $4.72 million
Jul 12, 2024 $0.841
+3.64%
$65.02 million $6.53 million
Jul 11, 2024 $0.811
-4.20%
$62.74 million $7.68 million
Jul 10, 2024 $0.847
+1.51%
$65.48 million $6.53 million
Jul 9, 2024 $0.834
+0.74%
$64.51 million $6.91 million
Jul 8, 2024 $0.828
+4.64%
$64.04 million $8.46 million
Jul 7, 2024 $0.792
-6.22%
$61.2 million $8.27 million
Jul 6, 2024 $0.844
+6.96%
$65.25 million $8.8 million
Jul 5, 2024 $0.789
-8.94%
$61 million $15.34 million
Jul 4, 2024 $0.867
-4.61%
$67.05 million $12.85 million
Jul 3, 2024 $0.909
-7.19%
$70.3 million $8.16 million
Jul 2, 2024 $0.98
-1.53%
$75.74 million $5.42 million
Jul 1, 2024 $0.995
-1.16%
$76.92 million $6.78 million
Jun 30, 2024 $1.01
+5.06%
$77.82 million $6.86 million
Jun 29, 2024 $0.958
-4.52%
$74.07 million $6.54 million
Jun 28, 2024 $1
-3.40%
$77.58 million $7.43 million
Jun 27, 2024 $1.04
+3.25%
$80.3 million $14.58 million
Jun 26, 2024 $1.01
-3.10%
$77.78 million $7.21 million
Jun 25, 2024 $1.04
+0.06%
$80.26 million $7.59 million