Adventure Gold Historical Data

AGLD Page 34
Download
Date Close Price change Market cap Trading volume
Feb 25, 2022 $1.17
-1.05%
$90.19 million $69.78 million
Feb 24, 2022 $1.18
+25.55%
$91.14 million $88.17 million
Feb 23, 2022 $0.942
-0.27%
$72.61 million $22.46 million
Feb 22, 2022 $0.945
+2.31%
$72.85 million $24.93 million
Feb 21, 2022 $0.923
+3.66%
$71.2 million $54.55 million
Feb 20, 2022 $0.891
-9.44%
$68.69 million $13.98 million
Feb 19, 2022 $0.984
-0.82%
$75.85 million $8.55 million
Feb 18, 2022 $0.992
-7.18%
$76.33 million $12.03 million
Feb 17, 2022 $1.07
-5.26%
$82.24 million $13.6 million
Feb 16, 2022 $1.13
-6.36%
$86.91 million $9.28 million
Feb 15, 2022 $1.21
+7.81%
$92.8 million $15.65 million
Feb 14, 2022 $1.12
+5.99%
$86.08 million $24.65 million
Feb 13, 2022 $1.06
-5.30%
$81.22 million $17.9 million
Feb 12, 2022 $1.11
+1.95%
$85.76 million $14.69 million
Feb 11, 2022 $1.09
-10.13%
$84.09 million $17.94 million
Feb 10, 2022 $1.22
-14.91%
$93.57 million $37.08 million
Feb 9, 2022 $1.43
+20.05%
$109.97 million $64.58 million
Feb 8, 2022 $1.19
-3.80%
$91.61 million $20.89 million
Feb 7, 2022 $1.24
+1.40%
$95.17 million $33.07 million
Feb 6, 2022 $1.22
+1.25%
$93.86 million $20.29 million
Feb 5, 2022 $1.2
-3.26%
$92.68 million $35.06 million
Feb 4, 2022 $1.24
+0.15%
$95.81 million $36.74 million
Feb 3, 2022 $1.24
-8.83%
$95.62 million $65.5 million
Feb 2, 2022 $1.36
+15.39%
$104.75 million $281.81 million
Feb 1, 2022 $1.18
+45.10%
$90.74 million $126.28 million
Jan 31, 2022 $0.813
+0.62%
$62.53 million $7.43 million
Jan 30, 2022 $0.807
-4.77%
$62.12 million $8.35 million
Jan 29, 2022 $0.848
-0.40%
$65.23 million $7.87 million
Jan 28, 2022 $0.851
+6.27%
$65.48 million $8.48 million
Jan 27, 2022 $0.801
+0.73%
$61.62 million $8.98 million
Jan 26, 2022 $0.795
-2.37%
$61.17 million $12.44 million
Jan 25, 2022 $0.814
+2.37%
$62.66 million $10.97 million
Jan 24, 2022 $0.795
-5.97%
$61.2 million $18.36 million
Jan 23, 2022 $0.846
-5.95%
$65.09 million $16.1 million
Jan 22, 2022 $0.899
-6.89%
$69.21 million $20.84 million
Jan 21, 2022 $0.966
-13.14%
$74.33 million $23.25 million
Jan 20, 2022 $1.11
-4.65%
$85.57 million $10.07 million
Jan 19, 2022 $1.17
-9.11%
$89.71 million $14.74 million
Jan 18, 2022 $1.28
-5.17%
$98.71 million $15.38 million
Jan 17, 2022 $1.35
-2.52%
$104.09 million $13.03 million
Jan 16, 2022 $1.39
-0.23%
$106.78 million $4.92 million
Jan 15, 2022 $1.39
+0.44%
$107.02 million $6.13 million
Jan 14, 2022 $1.38
+1.34%
$106.55 million $11.32 million
Jan 13, 2022 $1.37
-4.68%
$105.12 million $10.45 million
Jan 12, 2022 $1.43
+5.90%
$110.27 million $13.55 million
Jan 11, 2022 $1.35
+0.86%
$104.12 million $10.44 million
Jan 10, 2022 $1.34
-7.79%
$103.23 million $17.75 million
Jan 9, 2022 $1.46
+0.31%
$111.98 million $7.73 million
Jan 8, 2022 $1.45
-6.27%
$111.64 million $9.05 million
Jan 7, 2022 $1.55
-6.08%
$119.05 million $17.15 million