Adventure Gold Historical Data

AGLD Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $0.56
-3.38%
$44.24 million $55.04 million
Oct 2 $0.583
-5.71%
$44.82 million $80.14 million
Sep 25 $0.619
-11.70%
$47.8 million $225.14 million
Sep 18 $0.654
+21.99%
$54.13 million $116.92 million
Sep 11 $0.547
+0.48%
$41.43 million $137.63 million
Sep 4 $0.561
-23.08%
$42.1 million $228.98 million
Aug 28 $0.729
+47.32%
$56.37 million $188.31 million
Aug 21 $0.493
-4.56%
$38.26 million $79.87 million
Aug 14 $0.511
-19.73%
$39.96 million $100.41 million
Aug 7 $0.613
-9.33%
$49.21 million $101.4 million
Jul 31 $0.676
-1.51%
$52.27 million $233.4 million
Jul 24 $0.687
+3.21%
$53.07 million $300.45 million
Jul 17 $0.665
-21.52%
$51.41 million $550.48 million
Jul 10 $0.848
+36.48%
$65.51 million $155.73 million
Jul 3 $0.621
+5.45%
$48 million $123 million
Jun 26 $0.589
+24.02%
$45.51 million $149.19 million
Jun 19 $0.482
+11.79%
$36.7 million $73.24 million
Jun 12 $0.447
-11.54%
$33.31 million $57.35 million
Jun 5 $0.506
+18.23%
$39.08 million $125.23 million
May 29 $0.428
-0.21%
$33.05 million $54.03 million
May 22 $0.434
+13.63%
$33.12 million $43.17 million
May 15 $0.389
+3.45%
$29.48 million $44.68 million
May 8 $0.376
-8.65%
$29.07 million $37.15 million
May 1 $0.412
-16.43%
$31.82 million $48.62 million
Apr 24 $0.492
+10.35%
$38.08 million $70.07 million
Apr 17 $0.446
-20.81%
$34.47 million $50.1 million
Apr 10 $0.572
+9.56%
$43.53 million $185.43 million
Apr 3 $0.522
+30.89%
$40.37 million $206.69 million
Mar 27 $0.399
+0.16%
$30.84 million $57.15 million
Mar 20 $0.383
-15.57%
$30.79 million $51.22 million
Mar 13 $0.438
+12.86%
$35.03 million $583.69 million
Mar 6 $0.351
-27.74%
$30.01 million $79.5 million
Feb 27 $0.486
-18.19%
$37.53 million $91.77 million
Feb 20 $0.594
-8.77%
$45.87 million $183.66 million
Feb 13 $0.651
+27.99%
$50.28 million $315.64 million
Feb 6 $0.508
+39.97%
$39.28 million $465.91 million
Jan 30 $0.363
+2.72%
$28.06 million $242.31 million
Jan 23 $0.308
-4.44%
$27.32 million $70.45 million
Jan 16 $0.322
-0.05%
$24.9 million $68.19 million
Jan 9 $0.323
+18.13%
$24.92 million $55.88 million
Jan 2 $0.273
+0.03%
$21.1 million $24.99 million
Dec 26 $0.273
+1.31%
$21.09 million $33.5 million
Dec 19 $0.269
+4.96%
$20.82 million $33.49 million
Dec 12 $0.257
-16.73%
$19.83 million $41.96 million
Dec 5 $0.312
+13.15%
$23.82 million $184.57 million
Nov 28 $0.276
+4.50%
$21.29 million $69.16 million
Nov 21 $0.254
+1.73%
$20.37 million $44.77 million
Nov 14 $0.24
+0.07%
$19.29 million $32.17 million
Nov 7 $0.24
-31.79%
$18.54 million $97.15 million
Oct 31 $0.352
+4.34%
$27.18 million $146.7 million