Adventure Gold Historical Data

AGLD Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.26
-1.27%
$23.87 million $3.17 million
Dec 24, 2025 $0.263
+0.33%
$24.44 million $13.77 million
Dec 23, 2025 $0.257
+1.99%
$24.36 million $4.58 million
Dec 22, 2025 $0.252
+0.54%
$23.37 million $6.18 million
Dec 21, 2025 $0.25
-1.35%
$23.27 million $4.49 million
Dec 20, 2025 $0.254
+1.78%
$23.5 million $2.79 million
Dec 19, 2025 $0.25
+8.05%
$23.17 million $4.61 million
Dec 18, 2025 $0.233
-3.44%
$21.5 million $5.23 million
Dec 17, 2025 $0.243
-7.01%
$22.34 million $6.08 million
Dec 16, 2025 $0.26
-0.37%
$24.21 million $5.32 million
Dec 15, 2025 $0.26
-3.31%
$24.25 million $6.2 million
Dec 14, 2025 $0.268
-5.02%
$24.92 million $6.72 million
Dec 13, 2025 $0.281
-2.33%
$26.27 million $5.8 million
Dec 12, 2025 $0.288
+1.04%
$26.73 million $6.8 million
Dec 11, 2025 $0.285
-3.10%
$26.47 million $9.77 million
Dec 10, 2025 $0.294
-5.15%
$27.29 million $6.21 million
Dec 9, 2025 $0.31
+5.54%
$28.76 million $8.24 million
Dec 8, 2025 $0.294
+1.50%
$27.26 million $6.48 million
Dec 7, 2025 $0.289
-1.15%
$26.84 million $7.04 million
Dec 6, 2025 $0.293
+3.13%
$27.18 million $3.98 million
Dec 5, 2025 $0.284
-2.84%
$26.34 million $5.09 million
Dec 4, 2025 $0.292
-2.53%
$27.12 million $4.19 million
Dec 3, 2025 $0.3
+2.77%
$27.84 million $4.33 million
Dec 2, 2025 $0.292
+8.09%
$27.08 million $5.61 million
Dec 1, 2025 $0.27
-7.19%
$24.99 million $7.68 million
Nov 30, 2025 $0.296
+1.19%
$26.99 million $3.71 million
Nov 29, 2025 $0.293
-2.87%
$27.11 million $4.68 million
Nov 28, 2025 $0.302
-0.45%
$27.98 million $6.51 million
Nov 27, 2025 $0.304
+0.89%
$28.11 million $6.58 million
Nov 26, 2025 $0.301
+0.57%
$27.92 million $3.9 million
Nov 25, 2025 $0.3
+0.25%
$27.71 million $4.85 million
Nov 24, 2025 $0.3
+4.36%
$27.73 million $7.82 million
Nov 23, 2025 $0.291
+1.68%
$26.66 million $5.37 million
Nov 22, 2025 $0.29
+0.47%
$26.59 million $5.46 million
Nov 21, 2025 $0.281
-6.24%
$26.75 million $11.93 million
Nov 20, 2025 $0.307
+0.85%
$27.83 million $8.58 million
Nov 19, 2025 $0.304
-3.90%
$28.22 million $7.59 million
Nov 18, 2025 $0.317
+1.41%
$29.36 million $5.47 million
Nov 17, 2025 $0.313
-1.74%
$29.01 million $5.95 million
Nov 16, 2025 $0.317
-3.59%
$29.52 million $4.75 million
Nov 15, 2025 $0.327
+3.48%
$30.49 million $4.35 million
Nov 14, 2025 $0.318
-3.53%
$29.33 million $9.7 million
Nov 13, 2025 $0.325
-4.92%
$30.59 million $9.45 million
Nov 12, 2025 $0.346
+1.35%
$31.75 million $13.85 million
Nov 11, 2025 $0.342
-4.33%
$31.71 million $8.83 million
Nov 10, 2025 $0.357
+1.54%
$33.15 million $10.5 million
Nov 9, 2025 $0.352
-0.74%
$32.65 million $16.42 million
Nov 8, 2025 $0.354
-2.41%
$32.89 million $22.22 million
Nov 7, 2025 $0.363
+10.69%
$33.71 million $7.93 million
Nov 6, 2025 $0.328
+0.54%
$30.44 million $8.44 million