Adventure Gold Historical Data

AGLD Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $1.01
+0.37%
$78.34 million $36.73 million
Dec 6, 2023 $1.01
-20.35%
$78.04 million $65.02 million
Dec 5, 2023 $1.27
+23.94%
$97.98 million $134.05 million
Dec 4, 2023 $1.02
+21.18%
$79.05 million $73.75 million
Dec 3, 2023 $0.844
-3.05%
$65.23 million $22.56 million
Dec 2, 2023 $0.871
+3.62%
$67.28 million $17.08 million
Dec 1, 2023 $0.84
+2.07%
$64.93 million $23.01 million
Nov 30, 2023 $0.823
+0.46%
$63.61 million $16.7 million
Nov 29, 2023 $0.819
-0.77%
$63.32 million $21.15 million
Nov 28, 2023 $0.826
-2.08%
$63.82 million $22.13 million
Nov 27, 2023 $0.843
-8.84%
$65.18 million $31.58 million
Nov 26, 2023 $0.925
-2.33%
$71.5 million $34.95 million
Nov 25, 2023 $0.947
+14.38%
$73.21 million $47.6 million
Nov 24, 2023 $0.828
-2.61%
$64 million $20.9 million
Nov 23, 2023 $0.85
+0.97%
$65.71 million $23.65 million
Nov 22, 2023 $0.842
+7.35%
$65.09 million $44.1 million
Nov 21, 2023 $0.785
-0.45%
$60.63 million $34.28 million
Nov 20, 2023 $0.788
-1.82%
$60.91 million $18.88 million
Nov 19, 2023 $0.803
+5.21%
$62.04 million $21.66 million
Nov 18, 2023 $0.763
-0.85%
$58.96 million $29.46 million
Nov 17, 2023 $0.77
-4.89%
$59.47 million $39.84 million
Nov 16, 2023 $0.809
-2.73%
$62.53 million $42.53 million
Nov 15, 2023 $0.832
+3.08%
$64.28 million $36.12 million
Nov 14, 2023 $0.807
-7.70%
$62.36 million $35.31 million
Nov 13, 2023 $0.874
-6.57%
$67.56 million $43.47 million
Nov 12, 2023 $0.936
+6.18%
$72.45 million $37.25 million
Nov 11, 2023 $0.881
-2.19%
$68.11 million $37.77 million
Nov 10, 2023 $0.901
+1.12%
$69.63 million $32.53 million
Nov 9, 2023 $0.891
+7.79%
$68.86 million $56.99 million
Nov 8, 2023 $0.827
+0.47%
$63.9 million $25.69 million
Nov 7, 2023 $0.823
+0.64%
$63.59 million $27.96 million
Nov 6, 2023 $0.818
-3.59%
$63.15 million $17.54 million
Nov 5, 2023 $0.848
-7.13%
$65.54 million $14.35 million
Nov 4, 2023 $0.913
+1.62%
$70.55 million $11.83 million
Nov 3, 2023 $0.898
+0.50%
$69.43 million $24.87 million
Nov 2, 2023 $0.894
-1.11%
$69.09 million $39.47 million
Nov 1, 2023 $0.904
+8.24%
$69.86 million $41.46 million
Oct 31, 2023 $0.835
+0.27%
$64.54 million $46.25 million
Oct 30, 2023 $0.833
+4.65%
$64.36 million $36.71 million
Oct 29, 2023 $0.796
-1.45%
$61.52 million $11.97 million
Oct 28, 2023 $0.807
+4.20%
$62.4 million $15.58 million
Oct 27, 2023 $0.775
-2.45%
$59.88 million $37.45 million
Oct 26, 2023 $0.794
-13.94%
$61.39 million $70.47 million
Oct 25, 2023 $0.923
-9.67%
$71.33 million $145.51 million
Oct 24, 2023 $1.02
+7.80%
$78.96 million $60.64 million
Oct 23, 2023 $0.947
+22.92%
$73.2 million $89.9 million
Oct 22, 2023 $0.771
+16.44%
$59.56 million $88.18 million
Oct 21, 2023 $0.662
+21.65%
$51.14 million $46.31 million
Oct 20, 2023 $0.544
+3.13%
$42.04 million $4.02 million
Oct 19, 2023 $0.527
-1.20%
$40.76 million $3.95 million