Adventure Gold Historical Data

AGLD Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.971
+4.83%
$76.66 million $30.22 million
Sep 16 $0.929
+11.93%
$71.63 million $32.23 million
Sep 9 $0.873
+21.57%
$64.2 million $24.47 million
Sep 2 $0.701
+2.76%
$55.53 million $23 million
Aug 26 $0.682
-25.20%
$52.76 million $38.7 million
Aug 19 $0.923
+17.59%
$70.53 million $32.75 million
Aug 12 $0.754
-0.55%
$60.65 million $23.56 million
Aug 5 $0.786
+8.70%
$58.63 million $40.2 million
Jul 29 $0.723
-24.37%
$55.9 million $46.11 million
Jul 22 $0.979
-4.25%
$73.92 million $48.18 million
Jul 15 $1
+13.76%
$79.04 million $66.57 million
Jul 8 $0.831
+4.99%
$68.09 million $40.83 million
Jul 1 $0.844
-16.15%
$61.2 million $57.35 million
Jun 24 $0.958
-6.54%
$77.82 million $56.29 million
Jun 17 $1.07
-18.32%
$79.25 million $64.37 million
Jun 10 $1.29
-23.79%
$100.87 million $107.81 million
Jun 3 $1.51
+3.76%
$130.39 million $174.99 million
May 27 $1.45
+14.60%
$112.22 million $146.86 million
May 20 $1.18
+15.00%
$97.92 million $47.36 million
May 13 $1.07
+7.00%
$79.41 million $48.27 million
May 6 $1.01
-4.71%
$77.37 million $69.28 million
Apr 29 $1.07
-5.81%
$82.26 million $70.65 million
Apr 22 $1.17
-1.44%
$88 million $60.37 million
Apr 15 $1.21
+6.68%
$91.83 million $82.01 million
Apr 8 $1.05
-28.21%
$88.03 million $142.27 million
Apr 1 $1.42
-17.34%
$113.26 million $140.88 million
Mar 25 $1.66
+15.06%
$132.6 million $107.68 million
Mar 18 $1.37
-5.84%
$111.3 million $92.54 million
Mar 11 $1.4
-23.44%
$112.84 million $199.09 million
Mar 4 $1.75
+8.28%
$140.88 million $262.62 million
Feb 26 $1.61
+13.39%
$124.66 million $133.1 million
Feb 19 $1.42
+1.57%
$109.94 million $82.46 million
Feb 12 $1.4
+12.88%
$108.24 million $82.36 million
Feb 5 $1.26
+9.68%
$95.88 million $74.25 million
Jan 29 $1.15
+7.69%
$88.54 million $105.54 million
Jan 22 $1.1
-8.38%
$82.21 million $95.26 million
Jan 15 $1.22
-6.88%
$92.57 million $174.22 million
Jan 8 $1.37
+22.61%
$101.37 million $225.3 million
Jan 1 $1.18
-4.02%
$86.28 million $339.23 million
Dec 25 $1.26
+2.29%
$94.87 million $278.64 million
Dec 18 $1.25
+30.86%
$95.41 million $281.95 million
Dec 11 $0.968
-4.59%
$73.96 million $167.18 million
Dec 4 $0.991
+17.45%
$78.39 million $373.11 million
Nov 27 $0.844
-8.77%
$65.23 million $154.2 million
Nov 20 $0.947
+18.01%
$71.5 million $189.41 million
Nov 13 $0.763
-18.47%
$62.04 million $226.73 million
Nov 6 $0.881
+3.93%
$72.45 million $198.49 million
Oct 30 $0.848
+6.57%
$65.54 million $214.94 million
Oct 23 $0.796
+3.26%
$61.52 million $431.52 million
Oct 16 $0.771
+34.64%
$59.56 million $191.04 million