Adventure Gold Historical Data

AGLD Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.71
+7.00%
$63.41 million $65.48 million
Sep 1 $0.662
-2.75%
$61.54 million $56.02 million
Aug 25 $0.706
-0.75%
$63.16 million $114.77 million
Aug 18 $0.724
+1.18%
$65.97 million $64.84 million
Aug 11 $0.716
-4.65%
$66.43 million $75.94 million
Aug 4 $0.753
+8.59%
$69.66 million $43.64 million
Jul 28 $0.694
-13.61%
$64.34 million $74.24 million
Jul 21 $0.787
-6.92%
$74.5 million $107.25 million
Jul 14 $0.821
+2.11%
$78.51 million $113.97 million
Jul 7 $0.761
+7.09%
$74.66 million $93.78 million
Jun 30 $0.708
+1.06%
$65.93 million $74.73 million
Jun 23 $0.678
+3.91%
$64.99 million $68.44 million
Jun 16 $0.678
-8.49%
$60.56 million $122.95 million
Jun 9 $0.734
-8.03%
$68.79 million $136.7 million
Jun 2 $0.8
-0.95%
$74.08 million $201.33 million
May 26 $0.807
-9.60%
$74.94 million $132.16 million
May 19 $0.902
-7.67%
$82.89 million $122.05 million
May 12 $0.936
-12.40%
$90.64 million $223.28 million
May 5 $1.12
+14.26%
$99.14 million $183.22 million
Apr 28 $0.98
+14.37%
$90.98 million $248.77 million
Apr 21 $0.857
+2.20%
$79.53 million $157.46 million
Apr 14 $0.884
+14.82%
$77.82 million $251.75 million
Apr 7 $0.812
+19.71%
$71.44 million $110.3 million
Mar 31 $0.806
-6.82%
$62.97 million $89.84 million
Mar 24 $0.887
-9.84%
$80.3 million $122.46 million
Mar 17 $1.02
+9.41%
$91.29 million $150.39 million
Mar 10 $1
-3.40%
$86.22 million $135.15 million
Mar 3 $1.17
-16.64%
$96.24 million $101.01 million
Feb 24 $1.4
-7.23%
$130.3 million $137.26 million
Feb 17 $1.48
+29.86%
$140.45 million $340.13 million
Feb 10 $1.14
-3.56%
$105.63 million $84.17 million
Feb 3 $1.29
+11.26%
$109.32 million $286.17 million
Jan 27 $1.16
-25.92%
$89.86 million $186.74 million
Jan 20 $1.58
-1.02%
$121.29 million $175.32 million
Jan 13 $1.83
-10.83%
$123.18 million $525.24 million
Jan 6 $2.28
-17.22%
$158.92 million $878.84 million
Dec 30 $2.74
+8.61%
$213.26 million $3.59 billion
Dec 23 $1.86
+14.15%
$195.27 million $2.6 billion
Dec 16 $2.13
+54.11%
$126.21 million $1.24 billion
Dec 9 $1.33
-19.25%
$106.7 million $125.21 million
Dec 2 $1.67
+8.21%
$127.28 million $190.76 million
Nov 25 $1.54
+13.22%
$119 million $132.96 million
Nov 18 $1.37
-7.82%
$105.08 million $112.63 million
Nov 11 $1.45
-10.13%
$115.01 million $970.65 million
Nov 4 $1.4
+17.31%
$125.16 million $107.09 million
Oct 28 $1.19
+16.70%
$92.15 million $94.24 million
Oct 21 $0.987
-22.53%
$78.96 million $56.97 million
Oct 14 $1.27
+24.77%
$98.52 million $67.29 million
Oct 7 $1.02
+7.22%
$78.95 million $31.45 million
Sep 30 $0.921
-7.12%
$73.24 million $28.3 million