Adventure Gold Historical Data

AGLD Page 29
Download
Date Close Price change Market cap Trading volume
Nov 2, 2022 $0.333
+1.16%
$25.72 million $21.46 million
Nov 1, 2022 $0.329
-2.68%
$25.43 million $5.78 million
Oct 31, 2022 $0.338
+0.30%
$26.13 million $14.24 million
Oct 30, 2022 $0.337
-1.40%
$26.05 million $22.5 million
Oct 29, 2022 $0.342
+6.89%
$26.42 million $14.89 million
Oct 28, 2022 $0.32
+2.01%
$24.72 million $7.92 million
Oct 27, 2022 $0.314
-2.67%
$24.23 million $9.24 million
Oct 26, 2022 $0.322
+0.67%
$24.89 million $12.05 million
Oct 25, 2022 $0.32
+2.06%
$24.73 million $5.59 million
Oct 24, 2022 $0.314
+0.76%
$24.23 million $6.13 million
Oct 23, 2022 $0.311
+0.69%
$24.05 million $4.07 million
Oct 22, 2022 $0.309
-0.35%
$23.88 million $10.68 million
Oct 21, 2022 $0.31
+1.19%
$23.96 million $9.2 million
Oct 20, 2022 $0.307
+0.77%
$23.68 million $7.53 million
Oct 19, 2022 $0.304
-2.26%
$23.5 million $4.53 million
Oct 18, 2022 $0.311
-3.42%
$24.05 million $7.7 million
Oct 17, 2022 $0.322
-1.97%
$24.9 million $10.18 million
Oct 16, 2022 $0.329
+5.96%
$25.4 million $14.13 million
Oct 15, 2022 $0.31
+1.17%
$23.97 million $11.05 million
Oct 14, 2022 $0.307
-0.86%
$23.69 million $10.52 million
Oct 13, 2022 $0.309
-2.30%
$23.9 million $7.81 million
Oct 12, 2022 $0.317
+1.30%
$24.46 million $8.41 million
Oct 11, 2022 $0.313
-0.05%
$24.15 million $10.9 million
Oct 10, 2022 $0.313
-3.37%
$24.16 million $20.18 million
Oct 9, 2022 $0.324
-0.41%
$25 million $26.47 million
Oct 8, 2022 $0.325
-1.47%
$25.11 million $5.62 million
Oct 7, 2022 $0.33
-2.00%
$25.48 million $6.78 million
Oct 6, 2022 $0.337
+2.07%
$26 million $18.65 million
Oct 5, 2022 $0.33
-0.53%
$25.47 million $18.26 million
Oct 4, 2022 $0.331
+3.13%
$25.61 million $8.54 million
Oct 3, 2022 $0.321
+1.61%
$24.83 million $8.53 million
Oct 2, 2022 $0.316
-0.76%
$24.44 million $7.05 million
Oct 1, 2022 $0.319
-1.13%
$24.62 million $14.78 million
Sep 30, 2022 $0.322
-0.72%
$24.9 million $28.05 million
Sep 29, 2022 $0.325
+2.28%
$25.08 million $11.41 million
Sep 28, 2022 $0.317
-0.27%
$24.52 million $6.45 million
Sep 27, 2022 $0.318
-2.63%
$24.59 million $7.56 million
Sep 26, 2022 $0.327
-2.70%
$25.25 million $11.65 million
Sep 25, 2022 $0.336
+5.06%
$25.96 million $15.42 million
Sep 24, 2022 $0.32
+0.00%
$24.71 million $7.65 million
Sep 23, 2022 $0.32
-0.58%
$24.7 million $7.64 million
Sep 22, 2022 $0.322
+4.92%
$24.85 million $7.84 million
Sep 21, 2022 $0.307
-1.41%
$-- $7.59 million
Sep 20, 2022 $0.311
-4.68%
$24.02 million $9.89 million
Sep 19, 2022 $0.326
+3.20%
$25.2 million $9.95 million
Sep 18, 2022 $0.316
-11.48%
$24.42 million $9.31 million
Sep 17, 2022 $0.357
+3.23%
$27.59 million $5.63 million
Sep 16, 2022 $0.346
-3.01%
$26.72 million $13.86 million
Sep 15, 2022 $0.357
-5.64%
$27.55 million $14.29 million
Sep 14, 2022 $0.378
-5.78%
$29.2 million $11.3 million