Adventure Gold Historical Data

AGLD Page 5
Download
Date Close Price change Market cap Trading volume
Oct 24 $0.337
+8.34%
$26.05 million $78.32 million
Oct 17 $0.311
-5.33%
$24.05 million $53.89 million
Oct 10 $0.329
+1.58%
$25.4 million $83 million
Oct 3 $0.324
+2.32%
$25 million $92.85 million
Sep 26 $0.316
-5.86%
$24.44 million $86.95 million
Sep 19 $0.32
+1.17%
$25.96 million $50.56 million
Sep 12 $0.316
-25.39%
$31.49 million $100.13 million
Sep 5 $0.424
+18.67%
$28.82 million $163.56 million
Aug 29 $0.357
+9.22%
$27.58 million $76.54 million
Aug 22 $0.327
-16.50%
$25.25 million $133.56 million
Aug 15 $0.391
-18.29%
$30.24 million $289.32 million
Aug 8 $0.479
+2.93%
$37.01 million $263.08 million
Aug 1 $0.465
+0.56%
$35.95 million $217.45 million
Jul 25 $0.463
+9.35%
$35.75 million $245.96 million
Jul 18 $0.423
+7.03%
$32.69 million $135.31 million
Jul 11 $0.395
+0.80%
$30.54 million $88.89 million
Jul 4 $0.392
+3.77%
$30.3 million $120.76 million
Jun 27 $0.378
-9.76%
$29.2 million $111.79 million
Jun 20 $0.419
+40.02%
$32.36 million $252.36 million
Jun 13 $0.299
-13.72%
$23.1 million $76.77 million
Jun 6 $0.347
-31.77%
$26.77 million $44.69 million
May 30 $0.508
-2.41%
$39.23 million $48.75 million
May 23 $0.521
-13.02%
$40.2 million $76.32 million
May 16 $0.598
+13.68%
$46.22 million $152.42 million
May 9 $0.526
-38.76%
$40.66 million $159.76 million
May 2 $0.86
-9.19%
$66.39 million $77.86 million
Apr 25 $0.947
-12.68%
$73.11 million $119.19 million
Apr 18 $1.08
-9.13%
$83.73 million $255.18 million
Apr 11 $1.19
-8.39%
$92.14 million $120.28 million
Apr 4 $1.3
-23.72%
$100.58 million $148.02 million
Mar 28 $1.71
-3.40%
$131.84 million $268.56 million
Mar 21 $1.77
+23.08%
$136.28 million $171.75 million
Mar 14 $1.44
+54.76%
$110.72 million $312.86 million
Mar 7 $0.928
-5.57%
$71.55 million $68.11 million
Feb 28 $0.983
-16.63%
$75.77 million $91.5 million
Feb 21 $1.18
+32.49%
$91.01 million $308.01 million
Feb 14 $0.891
-15.59%
$68.69 million $97.75 million
Feb 7 $1.06
-13.47%
$81.22 million $206.15 million
Jan 31 $1.22
+51.02%
$93.86 million $573.1 million
Jan 24 $0.807
-4.58%
$62.12 million $75.46 million
Jan 17 $0.846
-39.04%
$65.09 million $113.41 million
Jan 10 $1.39
-4.66%
$106.78 million $74.55 million
Jan 3 $1.46
-20.80%
$111.98 million $86.63 million
Dec 27 $1.84
-17.51%
$141.34 million $131.74 million
Dec 20 $1.94
+25.79%
$149.04 million $83.25 million
Dec 13 $1.54
-7.32%
$118.46 million $96.72 million
Dec 6 $1.66
+2.23%
$127.84 million $181.11 million
Nov 29 $1.63
-30.63%
$125.01 million $226.04 million
Nov 22 $2.34
-9.85%
$180.21 million $270.3 million
Nov 15 $2.6
-4.77%
$199.9 million $382.68 million