Adventure Gold Historical Data

AGLD Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $1.4
-8.87%
$107.87 million $32.14 million
Mar 15, 2024 $1.53
-16.07%
$118.36 million $71.29 million
Mar 14, 2024 $1.82
-0.76%
$141.02 million $19.5 million
Mar 13, 2024 $1.84
+0.41%
$142.1 million $17.92 million
Mar 12, 2024 $1.83
-0.26%
$141.52 million $21.89 million
Mar 11, 2024 $1.84
+0.71%
$141.88 million $36.35 million
Mar 10, 2024 $1.82
+4.37%
$140.88 million $40.87 million
Mar 9, 2024 $1.75
+8.98%
$134.98 million $24.83 million
Mar 8, 2024 $1.6
+0.02%
$123.86 million $17.89 million
Mar 7, 2024 $1.6
+1.55%
$123.83 million $19.45 million
Mar 6, 2024 $1.58
+5.44%
$121.94 million $82.62 million
Mar 5, 2024 $1.5
-17.25%
$115.65 million $64.54 million
Mar 4, 2024 $1.81
+12.11%
$139.75 million $53.3 million
Mar 3, 2024 $1.61
-3.67%
$124.66 million $17.1 million
Mar 2, 2024 $1.67
+7.05%
$129.41 million $19.38 million
Mar 1, 2024 $1.56
+7.74%
$120.89 million $13.6 million
Feb 29, 2024 $1.45
-3.27%
$112.21 million $17.83 million
Feb 28, 2024 $1.5
+0.05%
$116 million $37.15 million
Feb 27, 2024 $1.5
+2.63%
$115.93 million $13.66 million
Feb 26, 2024 $1.46
+2.75%
$112.96 million $14.39 million
Feb 25, 2024 $1.42
-0.72%
$109.94 million $7.64 million
Feb 24, 2024 $1.43
+2.04%
$110.73 million $10.1 million
Feb 23, 2024 $1.4
+1.07%
$108.52 million $15.18 million
Feb 22, 2024 $1.39
+4.63%
$107.37 million $12.15 million
Feb 21, 2024 $1.33
-2.60%
$102.62 million $11.86 million
Feb 20, 2024 $1.36
-2.12%
$105.36 million $14.21 million
Feb 19, 2024 $1.39
-0.56%
$107.64 million $11.32 million
Feb 18, 2024 $1.4
+3.46%
$108.24 million $9.23 million
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