Adventure Gold Historical Data

AGLD Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $0.24
-0.17%
$22.32 million $2.13 million
Apr 3, 2026 $0.241
+1.98%
$22.36 million $3.76 million
Apr 2, 2026 $0.236
-1.86%
$21.93 million $5.19 million
Apr 1, 2026 $0.241
+2.29%
$22.34 million $4.52 million
Mar 31, 2026 $0.235
+2.11%
$21.84 million $5.42 million
Mar 30, 2026 $0.23
+0.78%
$21.39 million $3.11 million
Mar 29, 2026 $0.229
-1.31%
$21.23 million $2.62 million
Mar 28, 2026 $0.232
+2.24%
$21.51 million $4.35 million
Mar 27, 2026 $0.227
-4.88%
$21.04 million $3.55 million
Mar 26, 2026 $0.238
-3.01%
$22.12 million $3.55 million
Mar 25, 2026 $0.246
+0.45%
$22.81 million $3.9 million
Mar 24, 2026 $0.245
-2.16%
$22.7 million $6.69 million
Mar 23, 2026 $0.25
+5.45%
$23.09 million $4.91 million
Mar 22, 2026 $0.237
-2.26%
$21.98 million $7.08 million
Mar 21, 2026 $0.243
-0.59%
$22.51 million $2.75 million
Mar 20, 2026 $0.244
-0.70%
$22.66 million $4.77 million
Mar 19, 2026 $0.246
+1.10%
$22.78 million $4.5 million
Mar 18, 2026 $0.243
-3.09%
$22.56 million $6.97 million
Mar 17, 2026 $0.251
-0.78%
$21.72 million $5.78 million
Mar 16, 2026 $0.253
+2.83%
$21.88 million $6.35 million
Mar 15, 2026 $0.246
+2.75%
$21.29 million $5.89 million
Mar 14, 2026 $0.239
-1.30%
$20.73 million $7.33 million
Mar 13, 2026 $0.242
-5.56%
$20.99 million $8.92 million
Mar 12, 2026 $0.257
+6.79%
$22.26 million $12.41 million
Mar 11, 2026 $0.24
-3.93%
$20.8 million $7.21 million
Mar 10, 2026 $0.25
-0.83%
$21.66 million $7.57 million
Mar 9, 2026 $0.252
-5.01%
$21.84 million $7.55 million
Mar 8, 2026 $0.266
+0.73%
$23 million $19.99 million
Mar 7, 2026 $0.264
-11.16%
$22.83 million $19.54 million
Mar 6, 2026 $0.297
+11.29%
$25.68 million $75.36 million
Mar 5, 2026 $0.266
+14.89%
$23.08 million $38.13 million
Mar 4, 2026 $0.232
+7.63%
$20.08 million $8.45 million
Mar 3, 2026 $0.215
-2.27%
$20 million $8.04 million
Mar 2, 2026 $0.22
-0.12%
$20.46 million $9.27 million
Mar 1, 2026 $0.221
-5.36%
$20.49 million $8.68 million
Feb 28, 2026 $0.233
-7.25%
$21.65 million $11.14 million
Feb 27, 2026 $0.252
-6.80%
$23.39 million $11.59 million
Feb 26, 2026 $0.27
-9.78%
$25.1 million $9.65 million
Feb 25, 2026 $0.3
+1.34%
$27.82 million $21.69 million
Feb 24, 2026 $0.296
-4.72%
$27.46 million $53.87 million
Feb 23, 2026 $0.31
-20.29%
$28.82 million $104.17 million
Feb 22, 2026 $0.39
+47.64%
$36.16 million $163.84 million
Feb 21, 2026 $0.264
+20.86%
$24.49 million $60.54 million
Feb 20, 2026 $0.218
+1.26%
$20.26 million $2.98 million
Feb 19, 2026 $0.216
-1.40%
$20 million $15.12 million
Feb 18, 2026 $0.219
-3.53%
$20.29 million $13.16 million
Feb 17, 2026 $0.227
-2.12%
$21.04 million $7.47 million
Feb 16, 2026 $0.232
+1.42%
$21.49 million $18.63 million
Feb 15, 2026 $0.228
-4.32%
$21.19 million $12.69 million
Feb 14, 2026 $0.239
+0.87%
$22.15 million $6.64 million