Adventure Gold Historical Data

AGLD Page 25
Download
Date Close Price change Market cap Trading volume
May 21, 2023 $0.382
-1.96%
$29.48 million $4.78 million
May 20, 2023 $0.389
+1.35%
$30.07 million $3.23 million
May 19, 2023 $0.384
-0.63%
$29.67 million $4.85 million
May 18, 2023 $0.386
-3.66%
$29.86 million $3.85 million
May 17, 2023 $0.401
-0.57%
$31 million $6.09 million
May 16, 2023 $0.403
+4.58%
$31.18 million $20.15 million
May 15, 2023 $0.386
+2.55%
$29.81 million $6.51 million
May 14, 2023 $0.376
+0.02%
$29.07 million $3.71 million
May 13, 2023 $0.376
+0.87%
$29.07 million $3.7 million
May 12, 2023 $0.373
+9.44%
$28.81 million $9.42 million
May 11, 2023 $0.341
-6.14%
$26.33 million $5.78 million
May 10, 2023 $0.363
+0.88%
$28.05 million $7.3 million
May 9, 2023 $0.36
-3.28%
$27.81 million $4.83 million
May 8, 2023 $0.372
-9.65%
$28.75 million $6.11 million
May 7, 2023 $0.412
-0.41%
$31.82 million $3.01 million
May 6, 2023 $0.414
-7.29%
$31.95 million $7.84 million
May 5, 2023 $0.446
-0.41%
$34.47 million $10.63 million
May 4, 2023 $0.448
-2.84%
$34.61 million $3.3 million
May 3, 2023 $0.461
+0.28%
$35.62 million $8.76 million
May 2, 2023 $0.46
+2.32%
$35.52 million $5.45 million
May 1, 2023 $0.449
-8.84%
$34.71 million $9.63 million
Apr 30, 2023 $0.493
+0.10%
$38.08 million $4.05 million
Apr 29, 2023 $0.492
-0.40%
$38.04 million $5.02 million
Apr 28, 2023 $0.494
-3.51%
$38.19 million $9.69 million
Apr 27, 2023 $0.512
+0.15%
$39.58 million $18.83 million
Apr 26, 2023 $0.511
+12.88%
$39.52 million $25.36 million
Apr 25, 2023 $0.453
+4.33%
$35.01 million $6.12 million
Apr 24, 2023 $0.434
-2.66%
$33.56 million $5.05 million
Apr 23, 2023 $0.446
+0.01%
$34.47 million $8.01 million
Apr 22, 2023 $0.446
+3.99%
$34.47 million $8.91 million
Apr 21, 2023 $0.429
-8.98%
$33.15 million $8.36 million
Apr 20, 2023 $0.471
-5.02%
$36.42 million $5.14 million
Apr 19, 2023 $0.496
-8.61%
$38.34 million $9.87 million
Apr 18, 2023 $0.543
+1.62%
$41.95 million $7.25 million
Apr 17, 2023 $0.534
-5.16%
$41.28 million $10.57 million
Apr 16, 2023 $0.563
-1.58%
$43.53 million $15.34 million
Apr 15, 2023 $0.572
-2.02%
$44.22 million $9.02 million
Apr 14, 2023 $0.584
-2.06%
$45.14 million $17.58 million
Apr 13, 2023 $0.596
-3.68%
$46.09 million $37.13 million
Apr 12, 2023 $0.619
+9.50%
$47.85 million $80.91 million
Apr 11, 2023 $0.565
+0.24%
$43.69 million $11.69 million
Apr 10, 2023 $0.564
+7.99%
$43.59 million $29.1 million
Apr 9, 2023 $0.522
-2.83%
$40.37 million $36.76 million
Apr 8, 2023 $0.538
+12.51%
$41.54 million $41.35 million
Apr 7, 2023 $0.478
+0.87%
$36.93 million $15.97 million
Apr 6, 2023 $0.474
-4.39%
$36.61 million $15.24 million
Apr 5, 2023 $0.496
+9.22%
$38.29 million $68.41 million
Apr 4, 2023 $0.454
+14.44%
$35.06 million $23.73 million
Apr 3, 2023 $0.396
-0.66%
$30.63 million $5.23 million
Apr 2, 2023 $0.399
-2.93%
$30.84 million $3.99 million