Adventure Gold Historical Data

AGLD Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.233
-4.10%
$21.7 million $2.36 million
May 23, 2026 $0.243
+3.39%
$22.6 million $2.72 million
May 22, 2026 $0.235
-4.47%
$21.83 million $5.07 million
May 21, 2026 $0.246
+0.73%
$22.88 million $3.92 million
May 20, 2026 $0.245
+5.71%
$22.71 million $3.8 million
May 19, 2026 $0.231
-1.33%
$21.49 million $2.79 million
May 18, 2026 $0.235
+2.16%
$21.77 million $4.26 million
May 17, 2026 $0.23
-3.28%
$21.31 million $3.29 million
May 16, 2026 $0.237
-2.19%
$22.05 million $2.88 million
May 15, 2026 $0.243
-7.30%
$22.53 million $6.15 million
May 14, 2026 $0.262
+0.37%
$24.31 million $4.08 million
May 13, 2026 $0.261
-5.15%
$24.22 million $3.79 million
May 12, 2026 $0.275
-0.41%
$25.53 million $8.29 million
May 11, 2026 $0.276
+1.85%
$25.64 million $4.97 million
May 10, 2026 $0.271
+2.24%
$25.17 million $5.29 million
May 9, 2026 $0.265
-2.13%
$24.62 million $2.43 million
May 8, 2026 $0.271
+3.56%
$25.16 million $3.87 million
May 7, 2026 $0.262
+0.87%
$24.29 million $6.79 million
May 6, 2026 $0.259
+1.00%
$24.08 million $5.08 million
May 5, 2026 $0.257
+2.45%
$23.84 million $4.27 million
May 4, 2026 $0.251
+0.44%
$23.28 million $3.04 million
May 3, 2026 $0.25
-2.37%
$23.17 million $5.75 million
May 2, 2026 $0.256
+1.59%
$23.74 million $3.3 million
May 1, 2026 $0.252
+1.16%
$23.36 million $3.33 million
Apr 30, 2026 $0.249
-2.33%
$23.12 million $2.91 million
Apr 29, 2026 $0.255
-2.95%
$23.65 million $4.27 million
Apr 28, 2026 $0.262
-0.02%
$24.36 million $3.66 million
Apr 27, 2026 $0.263
-2.38%
$24.36 million $4.32 million
Apr 26, 2026 $0.269
-2.42%
$24.96 million $3.04 million
Apr 25, 2026 $0.276
+0.60%
$25.58 million $14.02 million
Apr 24, 2026 $0.274
+0.99%
$25.43 million $6.92 million
Apr 23, 2026 $0.271
+1.66%
$25.19 million $6.74 million
Apr 22, 2026 $0.267
-3.97%
$24.78 million $3.81 million
Apr 21, 2026 $0.278
+1.52%
$25.86 million $5.15 million
Apr 20, 2026 $0.274
+5.52%
$25.43 million $5.31 million
Apr 19, 2026 $0.259
-4.99%
$24.14 million $5.13 million
Apr 18, 2026 $0.273
-1.80%
$25.33 million $18.01 million
Apr 17, 2026 $0.278
+1.90%
$25.86 million $6.93 million
Apr 16, 2026 $0.273
+3.08%
$25.31 million $5.35 million
Apr 15, 2026 $0.265
+7.04%
$24.57 million $12.65 million
Apr 14, 2026 $0.247
-2.35%
$22.94 million $3.59 million
Apr 13, 2026 $0.253
+5.13%
$23.52 million $3.91 million
Apr 12, 2026 $0.241
-5.13%
$22.34 million $5.1 million
Apr 11, 2026 $0.254
-1.31%
$23.58 million $6.04 million
Apr 10, 2026 $0.257
-0.42%
$23.89 million $3.72 million
Apr 9, 2026 $0.258
+4.43%
$23.99 million $6.21 million
Apr 8, 2026 $0.247
-1.37%
$22.97 million $5.64 million
Apr 7, 2026 $0.251
+4.15%
$23.29 million $5.14 million
Apr 6, 2026 $0.241
+2.89%
$22.36 million $8.64 million
Apr 5, 2026 $0.234
-2.61%
$21.74 million $3.34 million