Adventure Gold Historical Data

AGLD Page 2
Download
Date Close Price change Market cap Trading volume
Jul 13, 2026 $0.162
-7.43%
$15.02 million $13.98 million
Jul 12, 2026 $0.175
+15.19%
$16.22 million $47.81 million
Jul 11, 2026 $0.152
-1.98%
$14.07 million $11.6 million
Jul 10, 2026 $0.155
+4.50%
$14.42 million $9.04 million
Jul 9, 2026 $0.148
-1.41%
$13.73 million $8.75 million
Jul 8, 2026 $0.15
-13.19%
$13.96 million $32.1 million
Jul 7, 2026 $0.173
+19.12%
$16.05 million $29.63 million
Jul 6, 2026 $0.145
-2.35%
$13.51 million $7.9 million
Jul 5, 2026 $0.149
-4.23%
$13.83 million $6.95 million
Jul 4, 2026 $0.156
-2.34%
$14.37 million $9.3 million
Jul 3, 2026 $0.159
-3.22%
$14.79 million $9.33 million
Jul 2, 2026 $0.165
-3.37%
$15.28 million $14.15 million
Jul 1, 2026 $0.17
-8.06%
$15.81 million $10.93 million
Jun 30, 2026 $0.185
-12.54%
$17.19 million $18.18 million
Jun 29, 2026 $0.212
+22.22%
$19.65 million $41.79 million
Jun 28, 2026 $0.173
-16.59%
$16.09 million $24.96 million
Jun 27, 2026 $0.208
-3.42%
$19.3 million $121.19 million
Jun 26, 2026 $0.215
+73.91%
$19.98 million $97.16 million
Jun 25, 2026 $0.124
-16.03%
$11.49 million $18.54 million
Jun 24, 2026 $0.147
-0.98%
$13.68 million $6.3 million
Jun 23, 2026 $0.149
-2.72%
$13.82 million $5.82 million
Jun 22, 2026 $0.153
-0.90%
$14.2 million $5.7 million
Jun 21, 2026 $0.154
-4.48%
$14.33 million $7.23 million
Jun 20, 2026 $0.162
+4.26%
$15.01 million $6.84 million
Jun 19, 2026 $0.155
-2.84%
$14.39 million $5.89 million
Jun 18, 2026 $0.16
-5.87%
$14.81 million $6.8 million
Jun 17, 2026 $0.17
-0.89%
$15.74 million $7.06 million
Jun 16, 2026 $0.171
-2.06%
$15.88 million $6.1 million
Jun 15, 2026 $0.175
-2.35%
$16.21 million $9.61 million
Jun 14, 2026 $0.179
+1.60%
$16.6 million $6.11 million
Jun 13, 2026 $0.176
+3.78%
$16.36 million $8.45 million
Jun 12, 2026 $0.17
-0.24%
$15.74 million $7.41 million
Jun 11, 2026 $0.17
+1.01%
$15.78 million $7.76 million
Jun 10, 2026 $0.168
-7.06%
$15.62 million $8.51 million
Jun 9, 2026 $0.181
-6.60%
$16.81 million $14.61 million
Jun 8, 2026 $0.194
-1.15%
$18 million $8.03 million
Jun 7, 2026 $0.196
-1.29%
$18.21 million $9.89 million
Jun 6, 2026 $0.199
+0.08%
$18.45 million $9.7 million
Jun 5, 2026 $0.199
-8.92%
$18.43 million $12.99 million
Jun 4, 2026 $0.218
-3.19%
$20.24 million $11.6 million
Jun 3, 2026 $0.225
+4.04%
$20.9 million $10.19 million
Jun 2, 2026 $0.216
-3.06%
$20.09 million $20.99 million
Jun 1, 2026 $0.223
+1.04%
$20.73 million $4.36 million
May 31, 2026 $0.221
+1.05%
$20.51 million $3.11 million
May 30, 2026 $0.219
+1.23%
$20.29 million $2.64 million
May 29, 2026 $0.216
+1.04%
$20.05 million $3.55 million
May 28, 2026 $0.214
-2.51%
$19.85 million $4.75 million
May 27, 2026 $0.219
-2.32%
$20.36 million $3.07 million
May 26, 2026 $0.225
-4.46%
$20.88 million $5.22 million
May 25, 2026 $0.235
+0.66%
$21.79 million $3.12 million