Adventure Gold Historical Data

AGLD Page 31
Download
Date Close Price change Market cap Trading volume
Jul 25, 2022 $0.428
+1.20%
$33.08 million $62.81 million
Jul 24, 2022 $0.423
-5.43%
$32.69 million $12.75 million
Jul 23, 2022 $0.448
+11.73%
$34.56 million $22.49 million
Jul 22, 2022 $0.401
-5.16%
$30.93 million $15.1 million
Jul 21, 2022 $0.422
+5.59%
$32.62 million $13.85 million
Jul 20, 2022 $0.4
-8.58%
$30.89 million $20.07 million
Jul 19, 2022 $0.438
+2.43%
$33.79 million $30.21 million
Jul 18, 2022 $0.427
+8.01%
$32.99 million $20.84 million
Jul 17, 2022 $0.395
-3.27%
$30.54 million $6.36 million
Jul 16, 2022 $0.409
+2.92%
$31.57 million $6.45 million
Jul 15, 2022 $0.397
-1.79%
$30.68 million $13.61 million
Jul 14, 2022 $0.404
+4.04%
$31.24 million $9.18 million
Jul 13, 2022 $0.389
+4.17%
$30.02 million $12.03 million
Jul 12, 2022 $0.373
-3.36%
$28.82 million $11.87 million
Jul 11, 2022 $0.386
-1.58%
$29.82 million $29.38 million
Jul 10, 2022 $0.392
-6.17%
$30.3 million $7.43 million
Jul 9, 2022 $0.418
+0.23%
$32.29 million $8.65 million
Jul 8, 2022 $0.417
-2.12%
$32.21 million $24.58 million
Jul 7, 2022 $0.426
-5.30%
$32.91 million $20.72 million
Jul 6, 2022 $0.45
+17.95%
$34.75 million $43.4 million
Jul 5, 2022 $0.381
-3.12%
$29.46 million $7.65 million
Jul 4, 2022 $0.394
+4.13%
$30.41 million $8.33 million
Jul 3, 2022 $0.378
-3.77%
$29.2 million $4.74 million
Jul 2, 2022 $0.393
-1.84%
$30.34 million $5.61 million
Jul 1, 2022 $0.4
-8.19%
$30.91 million $8.82 million
Jun 30, 2022 $0.436
-8.26%
$33.67 million $9.17 million
Jun 29, 2022 $0.475
+7.79%
$36.7 million $45.99 million
Jun 28, 2022 $0.441
+5.94%
$34.05 million $19.34 million
Jun 27, 2022 $0.416
-0.67%
$32.14 million $18.12 million
Jun 26, 2022 $0.419
-7.23%
$32.36 million $10.31 million
Jun 25, 2022 $0.452
-0.62%
$34.88 million $26.56 million
Jun 24, 2022 $0.454
-3.93%
$35.09 million $109.44 million
Jun 23, 2022 $0.473
+61.49%
$36.53 million $83.06 million
Jun 22, 2022 $0.293
-1.47%
$22.62 million $6.44 million
Jun 21, 2022 $0.297
-0.27%
$22.96 million $8.53 million
Jun 20, 2022 $0.298
-0.38%
$23.02 million $8.02 million
Jun 19, 2022 $0.299
+8.36%
$23.1 million $9.04 million
Jun 18, 2022 $0.276
-6.00%
$21.32 million $10.16 million
Jun 17, 2022 $0.294
+4.40%
$22.68 million $9.21 million
Jun 16, 2022 $0.281
-11.60%
$21.72 million $10.92 million
Jun 15, 2022 $0.318
+6.67%
$24.58 million $14.24 million
Jun 14, 2022 $0.299
-0.41%
$23.07 million $10.84 million
Jun 13, 2022 $0.3
-13.46%
$23.17 million $12.37 million
Jun 12, 2022 $0.347
-11.75%
$26.77 million $8.77 million
Jun 11, 2022 $0.393
-6.98%
$30.33 million $5.51 million
Jun 10, 2022 $0.422
-7.91%
$32.6 million $6.5 million
Jun 9, 2022 $0.458
+0.27%
$35.4 million $7.3 million
Jun 8, 2022 $0.457
-4.66%
$35.31 million $6.44 million
Jun 7, 2022 $0.48
-5.15%
$37.04 million $6.4 million
Jun 6, 2022 $0.506
-0.47%
$39.04 million $3.77 million