Adventure Gold Historical Data

AGLD Page 17
Download
Date Close Price change Market cap Trading volume
Jun 24, 2024 $1.04
+1.22%
$80.22 million $12.93 million
Jun 23, 2024 $1.03
-3.91%
$79.25 million $6.17 million
Jun 22, 2024 $1.07
-2.56%
$82.39 million $6.14 million
Jun 21, 2024 $1.09
+0.36%
$84.56 million $8.36 million
Jun 20, 2024 $1.09
-2.30%
$84.25 million $10.48 million
Jun 19, 2024 $1.12
-2.09%
$86.17 million $10 million
Jun 18, 2024 $1.14
-5.95%
$88.08 million $15.24 million
Jun 17, 2024 $1.21
-7.16%
$93.65 million $14.17 million
Jun 16, 2024 $1.3
+1.50%
$100.87 million $8.55 million
Jun 15, 2024 $1.29
-3.20%
$99.37 million $12.86 million
Jun 14, 2024 $1.33
-11.34%
$102.66 million $19.7 million
Jun 13, 2024 $1.5
-3.06%
$115.79 million $15.32 million
Jun 12, 2024 $1.55
+5.90%
$119.45 million $18.59 million
Jun 11, 2024 $1.46
-3.61%
$112.79 million $22.04 million
Jun 10, 2024 $1.51
-10.26%
$117.02 million $19.29 million
Jun 9, 2024 $1.69
+11.99%
$130.39 million $29.48 million
Jun 8, 2024 $1.51
-6.03%
$116.43 million $18.16 million
Jun 7, 2024 $1.6
-1.27%
$123.92 million $34.37 million
Jun 6, 2024 $1.62
-6.42%
$125.5 million $15.41 million
Jun 5, 2024 $1.73
+10.09%
$134.11 million $27.17 million
Jun 4, 2024 $1.58
-3.48%
$121.82 million $19.47 million
Jun 3, 2024 $1.63
+12.47%
$126.21 million $60.41 million
Jun 2, 2024 $1.45
-0.23%
$112.22 million $13.74 million
Jun 1, 2024 $1.45
+8.30%
$112.47 million $12.65 million
May 31, 2024 $1.34
+0.24%
$103.85 million $13.76 million
May 30, 2024 $1.34
+3.69%
$103.6 million $24.77 million
May 29, 2024 $1.29
-2.46%
$99.83 million $10.22 million
May 28, 2024 $1.33
+0.73%
$102.45 million $22.55 million
May 27, 2024 $1.32
+3.87%
$101.71 million $49.17 million
May 26, 2024 $1.27
+7.22%
$97.92 million $8.86 million
May 25, 2024 $1.18
+3.78%
$91.33 million $8.51 million
May 24, 2024 $1.14
+3.14%
$88 million $6.49 million
May 23, 2024 $1.1
-2.15%
$85.32 million $8.56 million
May 22, 2024 $1.13
-2.03%
$87.2 million $6.03 million
May 21, 2024 $1.15
+0.34%
$89.01 million $9.2 million
May 20, 2024 $1.15
+11.70%
$88.7 million $8.58 million
May 19, 2024 $1.03
-4.08%
$79.41 million $5.32 million
May 18, 2024 $1.07
+1.15%
$82.79 million $6.14 million
May 17, 2024 $1.06
+2.24%
$81.85 million $7.71 million
May 16, 2024 $1.04
+0.31%
$80.05 million $9.84 million
May 15, 2024 $1.03
+8.78%
$79.81 million $7.89 million
May 14, 2024 $0.949
-3.60%
$73.36 million $7.56 million
May 13, 2024 $0.984
-1.64%
$76.1 million $9.12 million
May 12, 2024 $1
-1.29%
$77.37 million $5.63 million
May 11, 2024 $1.01
-0.64%
$78.38 million $9.85 million
May 10, 2024 $1.02
-6.29%
$78.89 million $12.05 million
May 9, 2024 $1.09
+7.36%
$84.18 million $17.97 million
May 8, 2024 $1.01
+3.06%
$78.41 million $9.04 million
May 7, 2024 $0.984
-2.72%
$76.09 million $9.63 million
May 6, 2024 $1.01
-4.92%
$78.21 million $10.75 million