Adventure Gold Historical Data

AGLD Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $1.06
-0.76%
$82.26 million $7.75 million
May 4, 2024 $1.07
-2.95%
$82.89 million $10.63 million
May 3, 2024 $1.1
+3.41%
$85.41 million $8.74 million
May 2, 2024 $1.07
-0.08%
$82.59 million $10.11 million
May 1, 2024 $1.06
+0.32%
$82.66 million $16.99 million
Apr 30, 2024 $1.06
-4.87%
$82.02 million $12.12 million
Apr 29, 2024 $1.12
-2.02%
$86.22 million $12.04 million
Apr 28, 2024 $1.14
-2.76%
$88 million $7.64 million
Apr 27, 2024 $1.17
+1.64%
$90.5 million $11.34 million
Apr 26, 2024 $1.15
-2.65%
$89.04 million $8.53 million
Apr 25, 2024 $1.18
+0.49%
$91.47 million $9.28 million
Apr 24, 2024 $1.18
-5.51%
$91.02 million $12.61 million
Apr 23, 2024 $1.25
+0.89%
$96.32 million $9.47 million
Apr 22, 2024 $1.23
+3.97%
$95.47 million $9.13 million
Apr 21, 2024 $1.19
-2.22%
$91.83 million $10.07 million
Apr 20, 2024 $1.21
+7.48%
$93.92 million $10.74 million
Apr 19, 2024 $1.13
+0.96%
$87.38 million $15.77 million
Apr 18, 2024 $1.12
+4.48%
$86.55 million $11.89 million
Apr 17, 2024 $1.07
-2.05%
$82.83 million $13.61 million
Apr 16, 2024 $1.09
+0.58%
$84.57 million $15.91 million
Apr 15, 2024 $1.09
-4.49%
$84.08 million $14.08 million
Apr 14, 2024 $1.14
+8.28%
$88.03 million $36.4 million
Apr 13, 2024 $1.05
-7.23%
$81.3 million $55.39 million
Apr 12, 2024 $1.13
-17.05%
$87.64 million $25.29 million
Apr 11, 2024 $1.37
-5.18%
$105.64 million $9.56 million
Apr 10, 2024 $1.44
-6.05%
$111.4 million $15.16 million
Apr 9, 2024 $1.53
-2.11%
$118.57 million $22.99 million
Apr 8, 2024 $1.57
+6.96%
$121.13 million $13.89 million
Apr 7, 2024 $1.47
+3.32%
$113.26 million $7.96 million
Apr 6, 2024 $1.42
+4.40%
$109.62 million $12.01 million
Apr 5, 2024 $1.36
-9.72%
$105 million $39.86 million
Apr 4, 2024 $1.5
-6.56%
$116.29 million $13.74 million
Apr 3, 2024 $1.61
+11.95%
$124.46 million $35.77 million
Apr 2, 2024 $1.44
-14.86%
$111.19 million $21.85 million
Apr 1, 2024 $1.69
-1.52%
$130.6 million $17.65 million
Mar 31, 2024 $1.72
+3.54%
$132.6 million $10.53 million
Mar 30, 2024 $1.66
-0.42%
$128.07 million $11.28 million
Mar 29, 2024 $1.66
+0.75%
$128.63 million $12.93 million
Mar 28, 2024 $1.65
+1.56%
$127.68 million $19.43 million
Mar 27, 2024 $1.63
+1.25%
$125.71 million $15.52 million
Mar 26, 2024 $1.61
+5.40%
$124.16 million $19.44 million
Mar 25, 2024 $1.52
+5.84%
$117.8 million $29.07 million
Mar 24, 2024 $1.44
+4.72%
$111.3 million $9.36 million
Mar 23, 2024 $1.37
+0.56%
$106.25 million $8.78 million
Mar 22, 2024 $1.37
-3.62%
$105.66 million $18.14 million
Mar 21, 2024 $1.42
-2.89%
$109.62 million $12.54 million
Mar 20, 2024 $1.46
+9.29%
$112.89 million $19.34 million
Mar 19, 2024 $1.34
-6.97%
$103.29 million $17.69 million
Mar 18, 2024 $1.44
-1.60%
$111.04 million $16.05 million
Mar 17, 2024 $1.46
+4.61%
$112.84 million $16.43 million