Adventure Gold Historical Data

AGLD Page 36
Download
Date Close Price change Market cap Trading volume
Nov 17, 2021 $2.36
+2.47%
$181.47 million $26.55 million
Nov 16, 2021 $2.3
-14.57%
$177.09 million $38.2 million
Nov 15, 2021 $2.7
-1.24%
$207.3 million $25.6 million
Nov 14, 2021 $2.73
-1.73%
$209.9 million $16.67 million
Nov 13, 2021 $2.78
-5.75%
$213.59 million $18.14 million
Nov 12, 2021 $2.95
+10.11%
$226.65 million $40.75 million
Nov 11, 2021 $2.68
+1.56%
$205.85 million $21.52 million
Nov 10, 2021 $2.64
-6.70%
$202.69 million $27.43 million
Nov 9, 2021 $2.83
+0.55%
$217.24 million $28.06 million
Nov 8, 2021 $2.81
-1.95%
$216.05 million $24.14 million
Nov 7, 2021 $2.87
+1.17%
$220.35 million $31.62 million
Nov 6, 2021 $2.83
+0.94%
$217.76 million $51.54 million
Nov 5, 2021 $2.81
+0.81%
$215.68 million $25.43 million
Nov 4, 2021 $2.78
-5.46%
$213.91 million $33.07 million
Nov 3, 2021 $2.94
-2.31%
$226.25 million $48.26 million
Nov 2, 2021 $3.01
+1.25%
$231.61 million $41.57 million
Nov 1, 2021 $2.98
-2.88%
$228.73 million $36.15 million
Oct 31, 2021 $3.06
-6.98%
$235.47 million $55.16 million
Oct 30, 2021 $3.29
-3.04%
$253.16 million $83.51 million
Oct 29, 2021 $3.4
+27.34%
$261.1 million $139.18 million
Oct 28, 2021 $2.67
+3.78%
$205.03 million $51.62 million
Oct 27, 2021 $2.57
-17.23%
$197.51 million $62.31 million
Oct 26, 2021 $3.1
+1.19%
$238.58 million $28.08 million
Oct 25, 2021 $3.07
+3.04%
$235.76 million $36.08 million
Oct 24, 2021 $2.98
-4.52%
$228.79 million $31.56 million
Oct 23, 2021 $3.12
-4.44%
$239.62 million $22.81 million
Oct 22, 2021 $3.26
-3.02%
$250.49 million $28.44 million
Oct 21, 2021 $3.36
-5.87%
$258.3 million $37.55 million
Oct 20, 2021 $3.57
-1.41%
$274.42 million $29.65 million
Oct 19, 2021 $3.62
-0.48%
$278.31 million $23.27 million
Oct 18, 2021 $3.64
-5.31%
$279.64 million $40.31 million
Oct 17, 2021 $3.84
+3.64%
$295.23 million $82.77 million
Oct 16, 2021 $3.71
+3.87%
$284.87 million $42.48 million
Oct 15, 2021 $3.57
-2.44%
$274.24 million $51.33 million
Oct 14, 2021 $3.66
+5.34%
$281.11 million $68.77 million
Oct 13, 2021 $3.47
-1.95%
$266.86 million $63.76 million
Oct 12, 2021 $3.54
-6.42%
$272.16 million $49.95 million
Oct 11, 2021 $3.79
+9.56%
$290.8 million $108.69 million
Oct 10, 2021 $3.46
-6.93%
$264.7 million $52.75 million
Oct 9, 2021 $3.71
+1.14%
$284.4 million $116.4 million
Oct 8, 2021 $3.67
-3.49%
$281.18 million $89.88 million
Oct 7, 2021 $3.8
-12.73%
$291.3 million $148.25 million
Oct 6, 2021 $4.36
-7.78%
$333.81 million $310.8 million
Oct 5, 2021 $4.72
+60.10%
$361.47 million $608.97 million
Oct 4, 2021 $2.95
-6.05%
$225.81 million $31.49 million
Oct 3, 2021 $3.14
-5.75%
$240.37 million $26.81 million
Oct 2, 2021 $3.34
+6.39%
$255.45 million $44.6 million
Oct 1, 2021 $3.14
+17.65%
$240.1 million $35.97 million
Sep 30, 2021 $2.66
-1.16%
$204.05 million $31.35 million
Sep 29, 2021 $2.7
-0.47%
$206.42 million $38.73 million