Adventure Gold Historical Data

AGLD Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $0.277
-0.24%
$21.38 million $4.21 million
Dec 21, 2022 $0.277
+2.65%
$21.43 million $6.06 million
Dec 20, 2022 $0.27
+7.98%
$20.87 million $6.86 million
Dec 19, 2022 $0.25
-2.53%
$19.33 million $7.65 million
Dec 18, 2022 $0.257
-2.73%
$19.83 million $2.37 million
Dec 17, 2022 $0.264
+6.84%
$20.39 million $5.22 million
Dec 16, 2022 $0.247
-14.67%
$19.09 million $5.91 million
Dec 15, 2022 $0.29
-0.18%
$22.37 million $4.22 million
Dec 14, 2022 $0.29
-1.25%
$22.41 million $6.63 million
Dec 13, 2022 $0.294
-1.80%
$22.69 million $5.91 million
Dec 12, 2022 $0.299
-2.96%
$23.11 million $11.7 million
Dec 11, 2022 $0.308
-1.11%
$23.82 million $8.77 million
Dec 10, 2022 $0.312
-5.48%
$24.09 million $9.58 million
Dec 9, 2022 $0.33
-2.98%
$25.48 million $14.75 million
Dec 8, 2022 $0.34
+12.91%
$26.27 million $32.45 million
Dec 7, 2022 $0.301
-6.47%
$23.26 million $11.52 million
Dec 6, 2022 $0.322
+0.07%
$24.87 million $75.04 million
Dec 5, 2022 $0.322
+16.75%
$24.85 million $41.23 million
Dec 4, 2022 $0.276
+1.26%
$21.29 million $15.34 million
Dec 3, 2022 $0.272
-1.82%
$21.02 million $5.86 million
Dec 2, 2022 $0.277
+0.87%
$21.41 million $6.34 million
Dec 1, 2022 $0.275
-5.87%
$21.23 million $7.84 million
Nov 30, 2022 $0.292
+9.21%
$22.55 million $21.15 million
Nov 29, 2022 $0.267
+4.57%
$20.65 million $7.22 million
Nov 28, 2022 $0.256
-3.06%
$19.75 million $5.41 million
Nov 27, 2022 $0.264
+3.81%
$20.37 million $14.23 million
Nov 26, 2022 $0.254
-0.91%
$19.62 million $5.92 million
Nov 25, 2022 $0.256
+2.44%
$19.8 million $8.5 million
Nov 24, 2022 $0.25
-2.54%
$19.33 million $4.85 million
Nov 23, 2022 $0.257
+6.27%
$19.84 million $8.32 million
Nov 22, 2022 $0.242
+1.25%
$18.67 million $7.16 million
Nov 21, 2022 $0.239
-4.43%
$18.44 million $10.02 million
Nov 20, 2022 $0.25
+3.96%
$19.29 million $9.96 million
Nov 19, 2022 $0.24
-0.20%
$18.55 million $4.38 million
Nov 18, 2022 $0.241
+0.58%
$18.59 million $4.98 million
Nov 17, 2022 $0.239
-2.00%
$18.48 million $3.66 million
Nov 16, 2022 $0.244
-3.63%
$18.86 million $5.37 million
Nov 15, 2022 $0.253
+8.77%
$19.57 million $6.32 million
Nov 14, 2022 $0.233
-2.96%
$17.99 million $7.45 million
Nov 13, 2022 $0.24
-2.07%
$18.54 million $6.15 million
Nov 12, 2022 $0.245
-0.36%
$18.93 million $9.25 million
Nov 11, 2022 $0.246
-4.33%
$19 million $11.06 million
Nov 10, 2022 $0.257
+22.25%
$19.86 million $10.31 million
Nov 9, 2022 $0.21
-27.63%
$16.25 million $14.14 million
Nov 8, 2022 $0.291
-15.42%
$22.45 million $23.86 million
Nov 7, 2022 $0.344
-2.35%
$26.54 million $22.38 million
Nov 6, 2022 $0.352
-5.96%
$27.18 million $9.23 million
Nov 5, 2022 $0.374
+0.82%
$28.9 million $35.43 million
Nov 4, 2022 $0.371
+1.75%
$28.67 million $22.5 million
Nov 3, 2022 $0.365
+9.54%
$28.18 million $38.05 million