Adventure Gold Historical Data

AGLD Page 23
Download
Date Close Price change Market cap Trading volume
Aug 29, 2023 $0.514
+6.70%
$39.72 million $12.91 million
Aug 28, 2023 $0.482
-2.72%
$37.22 million $9.07 million
Aug 27, 2023 $0.495
+0.34%
$38.26 million $9.67 million
Aug 26, 2023 $0.493
-1.13%
$38.14 million $8.59 million
Aug 25, 2023 $0.499
-0.86%
$38.57 million $11.89 million
Aug 24, 2023 $0.503
-2.13%
$38.91 million $14.7 million
Aug 23, 2023 $0.514
+2.00%
$39.76 million $14.94 million
Aug 22, 2023 $0.504
+0.39%
$38.97 million $14.9 million
Aug 21, 2023 $0.502
-2.84%
$38.82 million $14.85 million
Aug 20, 2023 $0.517
+1.15%
$39.96 million $16.29 million
Aug 19, 2023 $0.511
+3.46%
$39.5 million $20.43 million
Aug 18, 2023 $0.494
+2.34%
$38.18 million $17.77 million
Aug 17, 2023 $0.483
-12.76%
$37.31 million $12.53 million
Aug 16, 2023 $0.553
-5.77%
$42.76 million $14.89 million
Aug 15, 2023 $0.587
-8.53%
$45.38 million $17.94 million
Aug 14, 2023 $0.642
+0.81%
$49.61 million $16.86 million
Aug 13, 2023 $0.637
+3.84%
$49.21 million $17.05 million
Aug 12, 2023 $0.613
+0.02%
$47.39 million $16.22 million
Aug 11, 2023 $0.613
+1.41%
$47.39 million $11.06 million
Aug 10, 2023 $0.605
-2.70%
$46.73 million $13.68 million
Aug 9, 2023 $0.621
-0.30%
$48.02 million $13.71 million
Aug 8, 2023 $0.623
-3.00%
$48.17 million $17.59 million
Aug 7, 2023 $0.643
-5.00%
$49.65 million $29.13 million
Aug 6, 2023 $0.676
+8.52%
$52.27 million $81.19 million
Aug 5, 2023 $0.623
+0.52%
$48.16 million $37.21 million
Aug 4, 2023 $0.62
+0.82%
$47.91 million $29.17 million
Aug 3, 2023 $0.615
-4.07%
$47.52 million $18.24 million
Aug 2, 2023 $0.641
-0.35%
$49.54 million $27.96 million
Aug 1, 2023 $0.643
-0.41%
$49.71 million $19.41 million
Jul 31, 2023 $0.646
-5.95%
$49.91 million $20.21 million
Jul 30, 2023 $0.687
-8.53%
$53.07 million $28.71 million
Jul 29, 2023 $0.751
+11.35%
$58.02 million $36.63 million
Jul 28, 2023 $0.674
+2.45%
$52.11 million $50.57 million
Jul 27, 2023 $0.658
+13.95%
$50.87 million $72.86 million
Jul 26, 2023 $0.578
-5.71%
$44.64 million $25.21 million
Jul 25, 2023 $0.613
+7.61%
$47.34 million $46.66 million
Jul 24, 2023 $0.569
-14.43%
$43.99 million $39.8 million
Jul 23, 2023 $0.665
-6.64%
$51.41 million $40.8 million
Jul 22, 2023 $0.713
-9.26%
$55.07 million $44.18 million
Jul 21, 2023 $0.785
-39.54%
$60.69 million $205.06 million
Jul 20, 2023 $1.3
+36.31%
$100.38 million $148.02 million
Jul 19, 2023 $0.953
+3.24%
$73.65 million $24.04 million
Jul 18, 2023 $0.923
-4.87%
$71.33 million $41.78 million
Jul 17, 2023 $0.97
+14.46%
$74.99 million $46.6 million
Jul 16, 2023 $0.848
+2.50%
$65.51 million $37.41 million
Jul 15, 2023 $0.827
+19.24%
$63.92 million $51.08 million
Jul 14, 2023 $0.694
-1.84%
$53.6 million $14.73 million
Jul 13, 2023 $0.707
+5.49%
$54.61 million $11.09 million
Jul 12, 2023 $0.67
-4.60%
$51.77 million $13.64 million
Jul 11, 2023 $0.702
+5.68%
$54.26 million $7.52 million