Adventure Gold Historical Data

AGLD Page 5
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $0.237
+2.59%
$21.96 million $3.09 million
Feb 12, 2026 $0.231
+4.81%
$21.4 million $9.84 million
Feb 11, 2026 $0.22
+3.16%
$20.42 million $4.66 million
Feb 10, 2026 $0.213
-2.09%
$19.8 million $4.25 million
Feb 9, 2026 $0.218
+1.56%
$20.19 million $3.28 million
Feb 8, 2026 $0.214
-4.31%
$19.92 million $3.34 million
Feb 7, 2026 $0.224
+1.17%
$20.8 million $4.71 million
Feb 6, 2026 $0.222
+13.29%
$20.56 million $7.2 million
Feb 5, 2026 $0.196
-16.89%
$18.15 million $6.99 million
Feb 4, 2026 $0.235
+0.12%
$21.84 million $6.26 million
Feb 3, 2026 $0.235
-2.75%
$21.81 million $7.05 million
Feb 2, 2026 $0.242
+4.78%
$22.43 million $5 million
Feb 1, 2026 $0.231
-2.07%
$21.41 million $7.61 million
Jan 31, 2026 $0.236
-9.96%
$21.87 million $10.02 million
Jan 30, 2026 $0.262
-0.16%
$24.29 million $8.62 million
Jan 29, 2026 $0.262
-6.26%
$24.33 million $7.79 million
Jan 28, 2026 $0.28
-2.03%
$25.96 million $9.49 million
Jan 27, 2026 $0.285
-6.70%
$26.5 million $5.47 million
Jan 26, 2026 $0.306
-4.70%
$28.4 million $11.81 million
Jan 25, 2026 $0.321
+7.20%
$29.78 million $74.23 million
Jan 24, 2026 $0.299
+3.44%
$27.79 million $4.38 million
Jan 23, 2026 $0.289
+1.44%
$26.86 million $6.77 million
Jan 22, 2026 $0.285
+0.26%
$26.51 million $11.09 million
Jan 21, 2026 $0.285
+7.65%
$26.4 million $7.78 million
Jan 20, 2026 $0.264
-9.07%
$24.54 million $6.47 million
Jan 19, 2026 $0.291
-5.44%
$26.98 million $7.04 million
Jan 18, 2026 $0.307
-2.74%
$28.52 million $13.39 million
Jan 17, 2026 $0.316
+3.15%
$29.32 million $11.04 million
Jan 16, 2026 $0.306
+6.51%
$28.43 million $22.55 million
Jan 15, 2026 $0.288
-4.10%
$26.69 million $5.53 million
Jan 14, 2026 $0.3
+0.35%
$27.81 million $5.18 million
Jan 13, 2026 $0.299
+8.42%
$27.73 million $11.89 million
Jan 12, 2026 $0.276
-1.81%
$25.59 million $7.44 million
Jan 11, 2026 $0.281
-2.50%
$26.06 million $8.27 million
Jan 10, 2026 $0.288
-5.79%
$26.73 million $6.91 million
Jan 9, 2026 $0.306
+2.13%
$28.37 million $6.33 million
Jan 8, 2026 $0.299
+3.78%
$27.77 million $9.31 million
Jan 7, 2026 $0.288
-3.13%
$26.74 million $6.59 million
Jan 6, 2026 $0.298
+0.37%
$27.63 million $4.38 million
Jan 5, 2026 $0.297
+2.64%
$27.53 million $4.89 million
Jan 4, 2026 $0.289
+0.87%
$26.82 million $3.68 million
Jan 3, 2026 $0.286
+1.40%
$26.59 million $3.7 million
Jan 2, 2026 $0.282
+4.36%
$26.22 million $4.77 million
Jan 1, 2026 $0.271
+3.30%
$25.12 million $4.54 million
Dec 31, 2025 $0.263
-5.45%
$24.35 million $13.37 million
Dec 30, 2025 $0.285
+10.38%
$25.8 million $9.26 million
Dec 29, 2025 $0.26
-2.79%
$24.01 million $8.31 million
Dec 28, 2025 $0.267
-0.79%
$24.83 million $2.57 million
Dec 27, 2025 $0.267
+3.41%
$25 million $2.32 million
Dec 26, 2025 $0.258
+0.28%
$23.96 million $3.48 million