Adventure Gold Historical Data

AGLD Page 35
Download
Date Close Price change Market cap Trading volume
Jan 6, 2022 $1.65
+4.89%
$126.76 million $14.62 million
Jan 5, 2022 $1.57
-4.55%
$120.86 million $13.67 million
Jan 4, 2022 $1.65
-4.57%
$126.65 million $10.2 million
Jan 3, 2022 $1.73
-6.10%
$132.72 million $14.21 million
Jan 2, 2022 $1.84
+7.82%
$141.34 million $20.54 million
Jan 1, 2022 $1.7
+4.60%
$131.08 million $8.33 million
Dec 31, 2021 $1.63
-3.18%
$125.32 million $11.26 million
Dec 30, 2021 $1.68
+0.11%
$129.44 million $9.86 million
Dec 29, 2021 $1.68
-5.19%
$129.29 million $12.86 million
Dec 28, 2021 $1.77
-12.04%
$136.37 million $28.92 million
Dec 27, 2021 $2.02
-9.51%
$155.03 million $39.98 million
Dec 26, 2021 $2.23
+14.95%
$171.33 million $86.46 million
Dec 25, 2021 $1.94
+14.44%
$149.04 million $29.09 million
Dec 24, 2021 $1.69
-3.71%
$130.23 million $16.24 million
Dec 23, 2021 $1.76
+9.96%
$135.25 million $13.69 million
Dec 22, 2021 $1.6
-1.81%
$122.98 million $6.77 million
Dec 21, 2021 $1.63
+7.56%
$125.24 million $7.91 million
Dec 20, 2021 $1.51
-1.71%
$116.44 million $9.54 million
Dec 19, 2021 $1.54
-1.86%
$118.46 million $8.28 million
Dec 18, 2021 $1.57
-2.78%
$120.7 million $9.86 million
Dec 17, 2021 $1.61
+3.94%
$124.13 million $25.6 million
Dec 16, 2021 $1.55
-0.46%
$119.55 million $8.3 million
Dec 15, 2021 $1.56
+5.56%
$120.1 million $13.3 million
Dec 14, 2021 $1.48
+6.01%
$113.78 million $15.27 million
Dec 13, 2021 $1.4
-16.03%
$107.32 million $16.11 million
Dec 12, 2021 $1.66
+1.52%
$127.84 million $12.5 million
Dec 11, 2021 $1.64
+10.38%
$125.93 million $33.21 million
Dec 10, 2021 $1.48
+0.09%
$114.11 million $25.33 million
Dec 9, 2021 $1.48
-10.33%
$114.02 million $20.07 million
Dec 8, 2021 $1.65
+0.03%
$127.16 million $21.04 million
Dec 7, 2021 $1.65
+2.31%
$127.11 million $33.18 million
Dec 6, 2021 $1.62
-0.63%
$124.25 million $35.78 million
Dec 5, 2021 $1.63
-9.11%
$125.01 million $25.25 million
Dec 4, 2021 $1.79
-17.99%
$137.51 million $39.43 million
Dec 3, 2021 $2.18
-6.65%
$167.69 million $22.5 million
Dec 2, 2021 $2.34
-3.09%
$179.66 million $34.72 million
Dec 1, 2021 $2.41
+5.66%
$185.32 million $46.48 million
Nov 30, 2021 $2.28
-3.22%
$175.4 million $24.98 million
Nov 29, 2021 $2.36
+0.49%
$181.08 million $32.68 million
Nov 28, 2021 $2.34
+3.45%
$180.21 million $30.72 million
Nov 27, 2021 $2.27
-2.26%
$174.22 million $27.05 million
Nov 26, 2021 $2.32
-16.50%
$178.25 million $54.42 million
Nov 25, 2021 $2.78
+4.75%
$213.47 million $46.46 million
Nov 24, 2021 $2.65
+2.06%
$203.78 million $42.08 million
Nov 23, 2021 $2.6
+4.51%
$199.68 million $30.15 million
Nov 22, 2021 $2.49
-4.42%
$191.07 million $39.41 million
Nov 21, 2021 $2.6
-10.25%
$199.9 million $68.89 million
Nov 20, 2021 $2.9
+24.33%
$222.71 million $129.28 million
Nov 19, 2021 $2.33
+6.71%
$179.13 million $38.87 million
Nov 18, 2021 $2.18
-7.52%
$167.86 million $55.29 million