Adventure Gold Historical Data

AGLD Page 20
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 2023 $1.3
+3.55%
$100.52 million $27.57 million
Dec 28, 2023 $1.26
-12.08%
$97.07 million $38.95 million
Dec 27, 2023 $1.43
-1.91%
$110.41 million $34.44 million
Dec 26, 2023 $1.46
-6.65%
$112.56 million $61.34 million
Dec 25, 2023 $1.56
+26.38%
$120.57 million $91.99 million
Dec 24, 2023 $1.23
-1.42%
$95.41 million $33.93 million
Dec 23, 2023 $1.25
+8.73%
$96.79 million $46.76 million
Dec 22, 2023 $1.15
-0.12%
$89.01 million $38.63 million
Dec 21, 2023 $1.15
+7.64%
$89.13 million $64.95 million
Dec 20, 2023 $1.07
-3.72%
$82.79 million $31.9 million
Dec 19, 2023 $1.11
+1.06%
$86 million $52.27 million
Dec 18, 2023 $1.1
+15.06%
$85.1 million $47.45 million
Dec 17, 2023 $0.957
-1.11%
$73.96 million $28.36 million
Dec 16, 2023 $0.968
+6.37%
$74.79 million $24.79 million
Dec 15, 2023 $0.91
-6.28%
$70.31 million $26.73 million
Dec 14, 2023 $0.971
+1.73%
$75.02 million $27.56 million
Dec 13, 2023 $0.954
+1.15%
$73.75 million $26.4 million
Dec 12, 2023 $0.943
+0.84%
$72.91 million $27.87 million
Dec 11, 2023 $0.936
-7.76%
$72.3 million $33.82 million
Dec 10, 2023 $1.01
+2.31%
$78.39 million $25.29 million
Dec 9, 2023 $0.991
-2.78%
$76.61 million $33.6 million
Dec 8, 2023 $1.02
+0.59%
$78.8 million $29.96 million