Adventure Gold Historical Data

AGLD Page 27
Download
Date Close Price change Market cap Trading volume
Feb 10, 2023 $0.425
+4.76%
$32.8 million $19.04 million
Feb 9, 2023 $0.405
-14.60%
$31.31 million $24.55 million
Feb 8, 2023 $0.475
-17.99%
$36.67 million $61.44 million
Feb 7, 2023 $0.579
+55.90%
$44.71 million $257.83 million
Feb 6, 2023 $0.371
+2.21%
$28.68 million $13.71 million
Feb 5, 2023 $0.363
-5.82%
$28.06 million $12.78 million
Feb 4, 2023 $0.386
-3.52%
$29.79 million $11.91 million
Feb 3, 2023 $0.4
-3.10%
$30.88 million $50.68 million
Feb 2, 2023 $0.412
+5.34%
$31.87 million $28.46 million
Feb 1, 2023 $0.392
+16.26%
$30.25 million $70.03 million
Jan 31, 2023 $0.337
+1.42%
$26.02 million $15.17 million
Jan 30, 2023 $0.332
-6.08%
$25.66 million $53.27 million
Jan 29, 2023 $0.354
+14.78%
$27.32 million $20.16 million
Jan 28, 2023 $0.308
-4.10%
$23.8 million $12.85 million
Jan 27, 2023 $0.321
+2.39%
$24.82 million $12.29 million
Jan 26, 2023 $0.314
+2.19%
$24.23 million $12.17 million
Jan 25, 2023 $0.307
-0.35%
$23.75 million $13.04 million
Jan 24, 2023 $0.308
-9.51%
$23.82 million $9.58 million
Jan 23, 2023 $0.341
+5.72%
$26.33 million $10.53 million
Jan 22, 2023 $0.322
+0.16%
$24.9 million $7.09 million
Jan 21, 2023 $0.322
-4.07%
$24.87 million $7.78 million
Jan 20, 2023 $0.336
+11.26%
$25.93 million $8.46 million
Jan 19, 2023 $0.302
+4.64%
$23.3 million $6.63 million
Jan 18, 2023 $0.288
-10.16%
$22.27 million $8.53 million
Jan 17, 2023 $0.321
-2.99%
$24.79 million $12.32 million
Jan 16, 2023 $0.331
+2.55%
$25.55 million $17.39 million
Jan 15, 2023 $0.323
+1.65%
$24.92 million $7.33 million
Jan 14, 2023 $0.317
+2.02%
$24.51 million $11.41 million
Jan 13, 2023 $0.311
+6.97%
$24.04 million $9.12 million
Jan 12, 2023 $0.291
+1.71%
$22.46 million $6.29 million
Jan 11, 2023 $0.286
+1.32%
$22.08 million $7.71 million
Jan 10, 2023 $0.282
+3.56%
$21.79 million $6.59 million
Jan 9, 2023 $0.272
-0.24%
$21.04 million $7.44 million
Jan 8, 2023 $0.273
+2.66%
$21.1 million $3.04 million
Jan 7, 2023 $0.266
-2.61%
$20.55 million $3.36 million
Jan 6, 2023 $0.273
+1.01%
$21.1 million $3.32 million
Jan 5, 2023 $0.27
-1.36%
$20.89 million $3.99 million
Jan 4, 2023 $0.274
+0.09%
$21.18 million $3.97 million
Jan 3, 2023 $0.274
-0.03%
$21.16 million $3.33 million
Jan 2, 2023 $0.274
+0.33%
$21.16 million $3.97 million
Jan 1, 2023 $0.273
-0.58%
$21.09 million $8.45 million
Dec 31, 2022 $0.275
+4.27%
$21.21 million $11.32 million
Dec 30, 2022 $0.263
-0.57%
$20.34 million $2.86 million
Dec 29, 2022 $0.265
+2.13%
$20.46 million $2.59 million
Dec 28, 2022 $0.259
-1.37%
$20.04 million $2.93 million
Dec 27, 2022 $0.263
-2.58%
$20.32 million $2.62 million
Dec 26, 2022 $0.27
+0.20%
$20.86 million $2.73 million
Dec 25, 2022 $0.269
-4.11%
$20.82 million $2.59 million
Dec 24, 2022 $0.281
+2.21%
$21.71 million $3.12 million
Dec 23, 2022 $0.275
-0.63%
$21.24 million $3.01 million