Adventure Gold Historical Data

AGLD Page 30
Download
Date Close Price change Market cap Trading volume
Sep 13, 2022 $0.401
-1.58%
$30.99 million $34.85 million
Sep 12, 2022 $0.408
-3.79%
$31.49 million $10.88 million
Sep 11, 2022 $0.424
+0.79%
$32.73 million $17.73 million
Sep 10, 2022 $0.42
+1.30%
$32.48 million $18.22 million
Sep 9, 2022 $0.415
+2.69%
$32.06 million $11.35 million
Sep 8, 2022 $0.404
-3.81%
$31.22 million $16.5 million
Sep 7, 2022 $0.42
-2.46%
$32.46 million $44.86 million
Sep 6, 2022 $0.431
+15.46%
$33.28 million $43.98 million
Sep 5, 2022 $0.373
+4.49%
$28.82 million $10.94 million
Sep 4, 2022 $0.357
-2.42%
$27.58 million $7.21 million
Sep 3, 2022 $0.366
+4.68%
$28.27 million $27.57 million
Sep 2, 2022 $0.35
+1.09%
$27 million $7.6 million
Sep 1, 2022 $0.346
-0.11%
$26.71 million $7.25 million
Aug 31, 2022 $0.346
+3.68%
$26.74 million $13.22 million
Aug 30, 2022 $0.334
-4.42%
$25.79 million $7.15 million
Aug 29, 2022 $0.349
+6.86%
$26.99 million $6.54 million
Aug 28, 2022 $0.327
-5.78%
$25.25 million $5.28 million
Aug 27, 2022 $0.347
+2.31%
$26.8 million $21.82 million
Aug 26, 2022 $0.339
-9.70%
$26.2 million $27.21 million
Aug 25, 2022 $0.375
+0.49%
$29.01 million $17.63 million
Aug 24, 2022 $0.374
-2.35%
$28.86 million $14.72 million
Aug 23, 2022 $0.383
-0.09%
$29.56 million $22.7 million
Aug 22, 2022 $0.383
-2.17%
$29.58 million $24.2 million
Aug 21, 2022 $0.391
+5.82%
$30.24 million $46.58 million
Aug 20, 2022 $0.37
+2.90%
$28.58 million $48.05 million
Aug 19, 2022 $0.36
-12.04%
$27.77 million $50.4 million
Aug 18, 2022 $0.409
-2.49%
$31.58 million $55.08 million
Aug 17, 2022 $0.419
-5.85%
$32.38 million $29.27 million
Aug 16, 2022 $0.445
-0.96%
$34.39 million $22.89 million
Aug 15, 2022 $0.45
-6.16%
$34.73 million $37.05 million
Aug 14, 2022 $0.479
+3.87%
$37.01 million $47.96 million
Aug 13, 2022 $0.461
-3.04%
$35.63 million $57.29 million
Aug 12, 2022 $0.476
+3.71%
$36.75 million $51.41 million
Aug 11, 2022 $0.459
+0.67%
$35.43 million $27.31 million
Aug 10, 2022 $0.456
+5.39%
$35.2 million $26.77 million
Aug 9, 2022 $0.432
-7.05%
$33.4 million $21.76 million
Aug 8, 2022 $0.465
-0.06%
$35.93 million $30.59 million
Aug 7, 2022 $0.465
+2.74%
$35.95 million $19.83 million
Aug 6, 2022 $0.453
-0.74%
$34.99 million $20.52 million
Aug 5, 2022 $0.456
+4.17%
$35.26 million $22.75 million
Aug 4, 2022 $0.438
-0.02%
$33.85 million $27.75 million
Aug 3, 2022 $0.438
-1.73%
$33.85 million $40.08 million
Aug 2, 2022 $0.446
-4.53%
$34.45 million $48.93 million
Aug 1, 2022 $0.467
+0.92%
$36.08 million $37.58 million
Jul 31, 2022 $0.463
+0.86%
$35.75 million $50.54 million
Jul 30, 2022 $0.459
-3.08%
$35.45 million $49.24 million
Jul 29, 2022 $0.473
+0.96%
$36.57 million $45.18 million
Jul 28, 2022 $0.469
+4.52%
$36.23 million $18.16 million
Jul 27, 2022 $0.449
+8.24%
$34.66 million $11.45 million
Jul 26, 2022 $0.415
-3.23%
$32.02 million $8.58 million