Adventure Gold Historical Data

AGLD Page 22
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $0.534
-3.21%
$41.26 million $10.87 million
Oct 17, 2023 $0.552
-3.53%
$42.63 million $19.7 million
Oct 16, 2023 $0.572
-0.12%
$44.19 million $18.01 million
Oct 15, 2023 $0.572
+2.15%
$44.24 million $10.95 million
Oct 14, 2023 $0.56
+1.25%
$43.31 million $8.93 million
Oct 13, 2023 $0.553
+1.01%
$42.77 million $9.6 million
Oct 12, 2023 $0.548
+0.82%
$42.34 million $9.28 million
Oct 11, 2023 $0.543
-3.52%
$42 million $5.58 million
Oct 10, 2023 $0.563
-1.86%
$43.53 million $9.67 million
Oct 9, 2023 $0.574
-1.05%
$44.35 million $11.98 million
Oct 8, 2023 $0.58
-0.55%
$44.82 million $5.3 million
Oct 7, 2023 $0.583
-2.02%
$45.07 million $6.92 million
Oct 6, 2023 $0.595
+2.70%
$46 million $6.05 million
Oct 5, 2023 $0.58
-1.87%
$44.79 million $6.14 million
Oct 4, 2023 $0.591
+3.34%
$45.64 million $14.42 million
Oct 3, 2023 $0.572
-2.82%
$44.17 million $18.47 million
Oct 2, 2023 $0.588
-4.92%
$45.45 million $28.14 million
Oct 1, 2023 $0.619
+2.42%
$47.8 million $18.38 million
Sep 30, 2023 $0.604
-4.31%
$46.67 million $25.32 million
Sep 29, 2023 $0.631
+0.30%
$48.77 million $61.55 million
Sep 28, 2023 $0.629
-20.74%
$48.63 million $55.99 million
Sep 27, 2023 $0.794
+11.66%
$61.36 million $29.17 million
Sep 26, 2023 $0.711
+3.39%
$54.95 million $12.79 million
Sep 25, 2023 $0.688
-1.82%
$53.15 million $21.93 million
Sep 24, 2023 $0.7
+7.10%
$54.13 million $17.99 million
Sep 23, 2023 $0.654
-0.14%
$50.55 million $14.92 million
Sep 22, 2023 $0.655
+4.42%
$50.62 million $22.77 million
Sep 21, 2023 $0.627
+3.81%
$48.47 million $26.31 million
Sep 20, 2023 $0.604
+7.00%
$46.7 million $21.21 million
Sep 19, 2023 $0.565
+3.52%
$43.64 million $14.75 million
Sep 18, 2023 $0.545
+1.74%
$42.16 million $16.97 million
Sep 17, 2023 $0.536
-2.06%
$41.43 million $16.3 million
Sep 16, 2023 $0.547
-4.34%
$42.3 million $19.27 million
Sep 15, 2023 $0.572
+4.34%
$44.22 million $12.73 million
Sep 14, 2023 $0.548
-4.51%
$42.38 million $24.99 million
Sep 13, 2023 $0.574
+9.95%
$44.39 million $44.34 million
Sep 12, 2023 $0.522
-4.42%
$40.37 million $18.8 million
Sep 11, 2023 $0.547
+0.32%
$42.24 million $17.5 million
Sep 10, 2023 $0.545
-2.90%
$42.1 million $20.23 million
Sep 9, 2023 $0.561
-5.88%
$43.36 million $19.2 million
Sep 8, 2023 $0.596
+11.61%
$46.07 million $47.07 million
Sep 7, 2023 $0.534
-0.51%
$41.28 million $13.53 million
Sep 6, 2023 $0.537
+2.10%
$41.48 million $19.41 million
Sep 5, 2023 $0.526
+1.68%
$40.63 million $38.17 million
Sep 4, 2023 $0.517
-29.11%
$39.96 million $91.6 million
Sep 3, 2023 $0.729
+25.36%
$56.37 million $96.88 million
Sep 2, 2023 $0.582
+23.09%
$44.95 million $31.26 million
Sep 1, 2023 $0.473
-2.62%
$36.52 million $11.73 million
Aug 31, 2023 $0.485
-3.89%
$37.5 million $10.44 million
Aug 30, 2023 $0.505
-1.76%
$39.01 million $16.02 million