Adventure Gold Historical Data

AGLD Page 18
Download
Date Close Price change Market cap Trading volume
Feb 17, 2024 $ 1.35
-2.34%
$ 104.61 million $ 7.96 million
Feb 16, 2024 $ 1.39
+3.18%
$ 107.11 million $ 19.14 million
Feb 15, 2024 $ 1.34
+1.59%
$ 103.81 million $ 13.96 million
Feb 14, 2024 $ 1.32
+3.97%
$ 102.18 million $ 10.23 million
Feb 13, 2024 $ 1.27
-1.66%
$ 98.27 million $ 12.1 million
Feb 12, 2024 $ 1.29
+4.23%
$ 99.93 million $ 9.75 million
Feb 11, 2024 $ 1.24
-1.27%
$ 95.88 million $ 14.66 million
Feb 10, 2024 $ 1.26
-1.39%
$ 97.11 million $ 7.97 million
Feb 9, 2024 $ 1.27
+0.97%
$ 98.48 million $ 13.37 million
Feb 8, 2024 $ 1.26
-0.58%
$ 97.53 million $ 13.5 million
Feb 7, 2024 $ 1.27
-1.21%
$ 98.1 million $ 15.54 million
Feb 6, 2024 $ 1.28
+7.16%
$ 99.3 million $ 17.04 million
Feb 5, 2024 $ 1.2
+4.66%
$ 92.66 million $ 6.82 million
Feb 4, 2024 $ 1.15
-1.00%
$ 88.54 million $ 6.69 million
Feb 3, 2024 $ 1.16
+0.77%
$ 89.44 million $ 8.71 million
Feb 2, 2024 $ 1.15
-5.63%
$ 88.75 million $ 21.41 million
Feb 1, 2024 $ 1.22
+8.26%
$ 94.05 million $ 32.35 million
Jan 31, 2024 $ 1.12
-1.59%
$ 86.87 million $ 10.72 million
Jan 30, 2024 $ 1.14
-0.43%
$ 88.28 million $ 9.55 million
Jan 29, 2024 $ 1.15
+7.86%
$ 88.67 million $ 16.11 million
Jan 28, 2024 $ 1.06
-3.07%
$ 82.21 million $ 17.89 million
Jan 27, 2024 $ 1.1
+4.79%
$ 84.81 million $ 9.71 million
Jan 26, 2024 $ 1.05
+1.44%
$ 80.93 million $ 11.21 million
Jan 25, 2024 $ 1.03
+4.67%
$ 79.79 million $ 11.42 million
Jan 24, 2024 $ 0.986
+2.33%
$ 76.23 million $ 9.62 million
Jan 23, 2024 $ 0.964
-6.05%
$ 74.49 million $ 18.23 million
Jan 22, 2024 $ 1.03
-14.34%
$ 79.29 million $ 35.08 million
Jan 21, 2024 $ 1.2
-1.92%
$ 92.57 million $ 18.73 million
Jan 20, 2024 $ 1.22
+1.01%
$ 94.38 million $ 23.12 million
Jan 19, 2024 $ 1.21
-3.32%
$ 93.44 million $ 29.17 million
Jan 18, 2024 $ 1.25
-8.99%
$ 96.65 million $ 32.18 million
Jan 17, 2024 $ 1.37
+1.37%
$ 106.19 million $ 27.58 million
Jan 16, 2024 $ 1.36
+0.52%
$ 104.76 million $ 29.97 million
Jan 15, 2024 $ 1.35
+2.84%
$ 104.24 million $ 32.2 million
Jan 14, 2024 $ 1.31
-4.19%
$ 101.37 million $ 32.2 million
Jan 13, 2024 $ 1.37
+4.43%
$ 105.79 million $ 36.95 million
Jan 12, 2024 $ 1.31
-0.71%
$ 101.3 million $ 41.19 million
Jan 11, 2024 $ 1.32
+3.01%
$ 102.03 million $ 42.55 million
Jan 10, 2024 $ 1.28
+12.71%
$ 99.04 million $ 45.4 million
Jan 9, 2024 $ 1.14
-1.71%
$ 87.88 million $ 29.11 million
Jan 8, 2024 $ 1.16
+3.63%
$ 89.41 million $ 30.1 million
Jan 7, 2024 $ 1.12
-5.24%
$ 86.28 million $ 26 million
Jan 6, 2024 $ 1.18
-3.00%
$ 91.05 million $ 38.96 million
Jan 5, 2024 $ 1.21
-3.19%
$ 93.85 million $ 52.41 million
Jan 4, 2024 $ 1.25
+6.53%
$ 96.95 million $ 52.21 million
Jan 3, 2024 $ 1.18
-19.22%
$ 91.01 million $ 69.98 million
Jan 2, 2024 $ 1.46
-5.03%
$ 112.67 million $ 82.52 million
Jan 1, 2024 $ 1.54
+25.06%
$ 118.64 million $ 43.16 million
Dec 31, 2023 $ 1.23
-2.79%
$ 94.87 million $ 24.48 million
Dec 30, 2023 $ 1.26
-2.91%
$ 97.59 million $ 24.35 million