Adventure Gold Historical Data

AGLD Page 33
Download
Date Close Price change Market cap Trading volume
Apr 16, 2022 $1.25
-2.35%
$96.56 million $7.74 million
Apr 15, 2022 $1.28
+1.50%
$98.89 million $14.16 million
Apr 14, 2022 $1.26
+0.33%
$97.44 million $26.74 million
Apr 13, 2022 $1.26
+11.02%
$97.1 million $21.76 million
Apr 12, 2022 $1.13
+1.56%
$87.46 million $16.24 million
Apr 11, 2022 $1.12
-14.38%
$86.11 million $26.71 million
Apr 10, 2022 $1.3
-2.82%
$100.58 million $17.32 million
Apr 9, 2022 $1.34
+5.63%
$103.51 million $16.75 million
Apr 8, 2022 $1.27
-5.54%
$97.99 million $21.8 million
Apr 7, 2022 $1.34
+6.05%
$103.79 million $20.21 million
Apr 6, 2022 $1.27
-15.49%
$97.89 million $35.1 million
Apr 5, 2022 $1.5
-4.71%
$115.84 million $13.72 million
Apr 4, 2022 $1.57
-7.81%
$121.57 million $23.13 million
Apr 3, 2022 $1.71
+0.56%
$131.84 million $14.92 million
Apr 2, 2022 $1.7
-8.20%
$131.11 million $26.19 million
Apr 1, 2022 $1.85
-12.01%
$142.82 million $61.62 million
Mar 31, 2022 $2.1
-0.37%
$161.82 million $61.71 million
Mar 30, 2022 $2.11
+22.26%
$162.42 million $74.48 million
Mar 29, 2022 $1.72
-1.81%
$132.84 million $10.36 million
Mar 28, 2022 $1.75
-0.73%
$135.28 million $19.3 million
Mar 27, 2022 $1.77
+4.29%
$136.28 million $17.46 million
Mar 26, 2022 $1.69
+2.84%
$130.66 million $10.12 million
Mar 25, 2022 $1.65
-2.91%
$127.08 million $19.7 million
Mar 24, 2022 $1.7
+4.25%
$130.88 million $18.18 million
Mar 23, 2022 $1.63
-5.33%
$125.53 million $22.64 million
Mar 22, 2022 $1.72
+13.25%
$132.59 million $51.49 million
Mar 21, 2022 $1.52
+5.74%
$117.08 million $32.15 million
Mar 20, 2022 $1.44
-5.02%
$110.72 million $27.24 million
Mar 19, 2022 $1.51
+1.82%
$116.57 million $78.69 million
Mar 18, 2022 $1.48
+31.30%
$114.19 million $84.63 million
Mar 17, 2022 $1.13
-3.98%
$86.97 million $48.13 million
Mar 16, 2022 $1.17
+27.76%
$90.34 million $60.2 million
Mar 15, 2022 $0.917
-2.75%
$70.71 million $7.61 million
Mar 14, 2022 $0.943
+1.62%
$72.71 million $6.35 million
Mar 13, 2022 $0.928
-4.84%
$71.55 million $8.82 million
Mar 12, 2022 $0.975
+1.56%
$75.19 million $12.34 million
Mar 11, 2022 $0.96
-2.23%
$74.02 million $8.28 million
Mar 10, 2022 $0.982
-4.18%
$75.71 million $8.23 million
Mar 9, 2022 $1.02
+1.63%
$79.02 million $10.39 million
Mar 8, 2022 $1.01
+3.32%
$77.77 million $11.91 million
Mar 7, 2022 $0.976
-0.66%
$75.26 million $8.13 million
Mar 6, 2022 $0.983
-7.58%
$75.77 million $7.29 million
Mar 5, 2022 $1.06
+2.29%
$81.98 million $7.62 million
Mar 4, 2022 $1.04
-11.46%
$80.17 million $10.04 million
Mar 3, 2022 $1.17
+1.12%
$90.58 million $11.25 million
Mar 2, 2022 $1.16
-7.12%
$89.58 million $13.89 million
Mar 1, 2022 $1.25
+1.10%
$96.44 million $19.48 million
Feb 28, 2022 $1.24
+4.94%
$95.38 million $21.93 million
Feb 27, 2022 $1.18
+3.81%
$91.01 million $27.07 million
Feb 26, 2022 $1.14
-2.79%
$87.67 million $21.05 million