Adventure Gold Historical Data

AGLD Page 7
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 0.679
-2.79%
$ 62.35 million $ 12.97 million
Aug 18, 2025 $ 0.698
-2.41%
$ 64.81 million $ 11.79 million
Aug 17, 2025 $ 0.716
-0.10%
$ 66.43 million $ 6.63 million
Aug 16, 2025 $ 0.716
+1.94%
$ 66.49 million $ 7.44 million
Aug 15, 2025 $ 0.703
-0.78%
$ 65.22 million $ 10.61 million
Aug 14, 2025 $ 0.708
-8.29%
$ 65.72 million $ 13.94 million
Aug 13, 2025 $ 0.772
+3.53%
$ 71.67 million $ 14.15 million
Aug 12, 2025 $ 0.746
+4.93%
$ 69.22 million $ 12.03 million
Aug 11, 2025 $ 0.711
-5.30%
$ 65.97 million $ 11.12 million
Aug 10, 2025 $ 0.751
-0.29%
$ 69.66 million $ 10.22 million
Aug 9, 2025 $ 0.753
+2.05%
$ 69.88 million $ 9.53 million
Aug 8, 2025 $ 0.738
+1.33%
$ 68.47 million $ 7.41 million
Aug 7, 2025 $ 0.728
+4.88%
$ 67.56 million $ 6.34 million
Aug 6, 2025 $ 0.694
+0.29%
$ 64.42 million $ 6.9 million
Aug 5, 2025 $ 0.692
-3.43%
$ 64.24 million $ 7.47 million
Aug 4, 2025 $ 0.717
+3.38%
$ 66.52 million $ 5.99 million
Aug 3, 2025 $ 0.694
+4.39%
$ 64.34 million $ 6.13 million
Aug 2, 2025 $ 0.666
-1.78%
$ 61.66 million $ 7.06 million
Aug 1, 2025 $ 0.671
-3.14%
$ 62.97 million $ 13.19 million
Jul 31, 2025 $ 0.693
-5.07%
$ 64.28 million $ 9.33 million
Jul 30, 2025 $ 0.73
+0.17%
$ 67.72 million $ 10.14 million
Jul 29, 2025 $ 0.728
-0.88%
$ 67.6 million $ 13.08 million
Jul 28, 2025 $ 0.735
-8.49%
$ 68.18 million $ 15.3 million
Jul 27, 2025 $ 0.803
+1.96%
$ 74.5 million $ 8.09 million
Jul 26, 2025 $ 0.787
-0.50%
$ 73.07 million $ 6.16 million
Jul 25, 2025 $ 0.791
+1.73%
$ 73.44 million $ 12.2 million
Jul 24, 2025 $ 0.778
-2.67%
$ 72.19 million $ 13.98 million
Jul 23, 2025 $ 0.799
-10.30%
$ 74.18 million $ 22.68 million
Jul 22, 2025 $ 0.891
-1.80%
$ 82.71 million $ 20.85 million
Jul 21, 2025 $ 0.907
+7.28%
$ 84.22 million $ 31.37 million
Jul 20, 2025 $ 0.846
+2.97%
$ 78.51 million $ 14.87 million
Jul 19, 2025 $ 0.821
+1.96%
$ 76.24 million $ 12.86 million
Jul 18, 2025 $ 0.806
+2.07%
$ 74.77 million $ 18.38 million
Jul 17, 2025 $ 0.789
-1.48%
$ 73.26 million $ 16.51 million
Jul 16, 2025 $ 0.801
-0.14%
$ 74.36 million $ 13.14 million
Jul 15, 2025 $ 0.802
+2.16%
$ 74.46 million $ 18.5 million
Jul 14, 2025 $ 0.785
-2.37%
$ 72.89 million $ 34.58 million
Jul 13, 2025 $ 0.804
+5.74%
$ 74.66 million $ 61.59 million
Jul 12, 2025 $ 0.761
-1.43%
$ 70.61 million $ 25.84 million
Jul 11, 2025 $ 0.772
-1.26%
$ 71.63 million $ 20.05 million
Jul 10, 2025 $ 0.755
+1.97%
$ 70.29 million $ 14.99 million
Jul 9, 2025 $ 0.74
+5.98%
$ 68.71 million $ 13.85 million
Jul 8, 2025 $ 0.699
-0.24%
$ 64.83 million $ 9.47 million
Jul 7, 2025 $ 0.7
-1.45%
$ 64.98 million $ 9.57 million
Jul 6, 2025 $ 0.71
+0.39%
$ 65.93 million $ 8.35 million
Jul 5, 2025 $ 0.708
+2.80%
$ 65.68 million $ 11.36 million
Jul 4, 2025 $ 0.688
-6.51%
$ 63.9 million $ 12.93 million
Jul 3, 2025 $ 0.736
+2.93%
$ 68.35 million $ 14.98 million
Jul 2, 2025 $ 0.715
+10.28%
$ 66.41 million $ 14.04 million
Jul 1, 2025 $ 0.649
-6.32%
$ 60.21 million $ 10.29 million