Adventure Gold Historical Data

AGLD Page 26
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $0.411
-0.89%
$31.77 million $8.88 million
Mar 31, 2023 $0.415
+6.25%
$32.06 million $6.81 million
Mar 30, 2023 $0.39
-4.00%
$30.17 million $6.01 million
Mar 29, 2023 $0.407
+2.81%
$31.43 million $7.23 million
Mar 28, 2023 $0.396
+1.31%
$30.57 million $6.14 million
Mar 27, 2023 $0.39
-2.00%
$30.17 million $18.09 million
Mar 26, 2023 $0.398
+4.11%
$30.79 million $6.59 million
Mar 25, 2023 $0.383
-6.76%
$29.58 million $9.04 million
Mar 24, 2023 $0.41
-3.82%
$31.72 million $7.59 million
Mar 23, 2023 $0.427
+3.70%
$32.98 million $9.81 million
Mar 22, 2023 $0.412
-6.00%
$31.8 million $7.28 million
Mar 21, 2023 $0.438
+4.00%
$33.83 million $8.98 million
Mar 20, 2023 $0.421
-7.13%
$32.53 million $8.51 million
Mar 19, 2023 $0.453
+3.42%
$35.03 million $9.06 million
Mar 18, 2023 $0.438
-2.70%
$33.87 million $12.1 million
Mar 17, 2023 $0.45
+3.48%
$34.81 million $12 million
Mar 16, 2023 $0.435
+8.08%
$33.64 million $497.69 million
Mar 15, 2023 $0.403
-11.54%
$31.12 million $20.63 million
Mar 14, 2023 $0.455
+9.30%
$35.19 million $22.38 million
Mar 13, 2023 $0.417
+7.27%
$32.19 million $18.89 million
Mar 12, 2023 $0.388
+10.65%
$30.01 million $8.86 million
Mar 11, 2023 $0.351
-4.36%
$27.12 million $8.95 million
Mar 10, 2023 $0.367
-3.86%
$28.36 million $13.04 million
Mar 9, 2023 $0.382
-3.63%
$29.49 million $14.88 million
Mar 8, 2023 $0.396
-6.08%
$30.6 million $14.21 million
Mar 7, 2023 $0.422
-7.27%
$32.58 million $10.52 million
Mar 6, 2023 $0.455
-6.36%
$35.14 million $17.9 million
Mar 5, 2023 $0.486
-1.28%
$37.53 million $10.47 million
Mar 4, 2023 $0.492
-4.36%
$38.01 million $7.39 million
Mar 3, 2023 $0.514
-8.34%
$39.74 million $10.57 million
Mar 2, 2023 $0.561
-5.46%
$43.36 million $11.14 million
Mar 1, 2023 $0.594
+0.63%
$45.86 million $15.05 million
Feb 28, 2023 $0.59
-8.55%
$45.57 million $15.5 million
Feb 27, 2023 $0.645
+8.64%
$49.83 million $21.66 million
Feb 26, 2023 $0.594
+4.60%
$45.87 million $15.47 million
Feb 25, 2023 $0.568
+3.90%
$43.85 million $30.78 million
Feb 24, 2023 $0.546
-7.39%
$42.21 million $15.69 million
Feb 23, 2023 $0.59
-3.78%
$45.57 million $20.95 million
Feb 22, 2023 $0.613
+6.06%
$47.37 million $22.14 million
Feb 21, 2023 $0.578
-4.58%
$44.66 million $20.49 million
Feb 20, 2023 $0.606
-6.90%
$46.81 million $58.15 million
Feb 19, 2023 $0.651
+22.39%
$50.28 million $146.59 million
Feb 18, 2023 $0.532
+1.20%
$41.08 million $20.09 million
Feb 17, 2023 $0.525
+10.96%
$40.59 million $37.97 million
Feb 16, 2023 $0.473
-7.76%
$36.58 million $32.52 million
Feb 15, 2023 $0.513
+8.88%
$39.66 million $33.81 million
Feb 14, 2023 $0.471
+5.57%
$36.42 million $22.98 million
Feb 13, 2023 $0.447
-12.16%
$34.5 million $21.69 million
Feb 12, 2023 $0.508
-0.62%
$39.28 million $26.9 million
Feb 11, 2023 $0.512
+20.49%
$39.52 million $62.44 million