Adventure Gold Historical Data

AGLD Page 32
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $0.508
+0.57%
$39.23 million $2.78 million
Jun 4, 2022 $0.505
+1.40%
$39.01 million $3.89 million
Jun 3, 2022 $0.498
-4.33%
$38.47 million $5.57 million
Jun 2, 2022 $0.521
+2.10%
$40.21 million $6 million
Jun 1, 2022 $0.51
-12.28%
$39.38 million $9.36 million
May 31, 2022 $0.581
+3.75%
$44.9 million $12.15 million
May 30, 2022 $0.56
+7.65%
$43.28 million $9 million
May 29, 2022 $0.521
+2.77%
$40.2 million $7.78 million
May 28, 2022 $0.507
+5.56%
$39.12 million $5.35 million
May 27, 2022 $0.48
-7.20%
$37.06 million $6.9 million
May 26, 2022 $0.517
-13.47%
$39.94 million $14.52 million
May 25, 2022 $0.598
+3.96%
$46.16 million $17.39 million
May 24, 2022 $0.575
+4.70%
$44.4 million $13.14 million
May 23, 2022 $0.549
-8.24%
$42.41 million $11.23 million
May 22, 2022 $0.598
-2.72%
$46.22 million $26.18 million
May 21, 2022 $0.615
+19.30%
$47.51 million $40.53 million
May 20, 2022 $0.516
-4.32%
$39.82 million $9.65 million
May 19, 2022 $0.539
+5.84%
$41.62 million $13.17 million
May 18, 2022 $0.509
-14.08%
$39.32 million $25.03 million
May 17, 2022 $0.593
+23.71%
$45.77 million $25.92 million
May 16, 2022 $0.479
-9.01%
$36.99 million $11.92 million
May 15, 2022 $0.526
+5.92%
$40.66 million $13.31 million
May 14, 2022 $0.497
-1.04%
$38.38 million $50.74 million
May 13, 2022 $0.502
+22.14%
$38.77 million $21.67 million
May 12, 2022 $0.411
-13.74%
$31.74 million $17.99 million
May 11, 2022 $0.477
-37.15%
$36.8 million $23.15 million
May 10, 2022 $0.758
+0.35%
$58.55 million $15.25 million
May 9, 2022 $0.757
-12.00%
$58.42 million $17.65 million
May 8, 2022 $0.86
-5.13%
$66.39 million $9.79 million
May 7, 2022 $0.906
-0.76%
$69.98 million $7.28 million
May 6, 2022 $0.913
+0.28%
$70.51 million $10.02 million
May 5, 2022 $0.91
-9.29%
$70.31 million $15.89 million
May 4, 2022 $1
+8.71%
$77.51 million $11.43 million
May 3, 2022 $0.923
-2.95%
$71.3 million $9.01 million
May 2, 2022 $0.951
+0.48%
$73.46 million $14.44 million
May 1, 2022 $0.947
+4.29%
$73.11 million $13.41 million
Apr 30, 2022 $0.908
-6.83%
$70.1 million $24.42 million
Apr 29, 2022 $0.974
-4.58%
$75.24 million $17.14 million
Apr 28, 2022 $1.02
+1.29%
$78.85 million $19.9 million
Apr 27, 2022 $1.01
+2.31%
$77.85 million $12.65 million
Apr 26, 2022 $0.985
-8.23%
$76.09 million $14.05 million
Apr 25, 2022 $1.07
-0.99%
$82.91 million $17.63 million
Apr 24, 2022 $1.08
-5.66%
$83.73 million $19.41 million
Apr 23, 2022 $1.15
-0.86%
$88.75 million $15.49 million
Apr 22, 2022 $1.16
-3.49%
$89.52 million $25.4 million
Apr 21, 2022 $1.2
-16.35%
$92.76 million $126.51 million
Apr 20, 2022 $1.44
+13.42%
$110.89 million $41.69 million
Apr 19, 2022 $1.27
+4.51%
$97.77 million $14.04 million
Apr 18, 2022 $1.21
+1.54%
$93.56 million $12.63 million
Apr 17, 2022 $1.19
-4.57%
$92.14 million $6.94 million