Adventure Gold Historical Data

AGLD Page 7
Download
Date Close Price change Market cap Trading volume
Nov 5, 2025 $0.326
+3.16%
$30.28 million $6.78 million
Nov 4, 2025 $0.316
-3.94%
$29.36 million $9.08 million
Nov 3, 2025 $0.329
-13.66%
$30.56 million $7.88 million
Nov 2, 2025 $0.381
+0.10%
$35.41 million $3.22 million
Nov 1, 2025 $0.381
+2.01%
$35.36 million $3.45 million
Oct 31, 2025 $0.374
+3.22%
$34.66 million $4.88 million
Oct 30, 2025 $0.358
-8.47%
$33.64 million $8.14 million
Oct 29, 2025 $0.392
-1.20%
$36.33 million $5.68 million
Oct 28, 2025 $0.396
-3.67%
$36.78 million $8.76 million
Oct 27, 2025 $0.411
-3.12%
$38.18 million $17.24 million
Oct 26, 2025 $0.425
+2.64%
$39.41 million $4.41 million
Oct 25, 2025 $0.414
-0.28%
$38.39 million $3.86 million
Oct 24, 2025 $0.415
+0.55%
$38.5 million $7.42 million
Oct 23, 2025 $0.41
+3.53%
$38.25 million $5.92 million
Oct 22, 2025 $0.387
-6.61%
$36.8 million $10.55 million
Oct 21, 2025 $0.422
+1.15%
$38.5 million $13.24 million
Oct 20, 2025 $0.418
+0.99%
$38.75 million $7.18 million
Oct 19, 2025 $0.418
+3.25%
$38.42 million $6.16 million
Oct 18, 2025 $0.408
+1.86%
$37.59 million $7.45 million
Oct 17, 2025 $0.401
-2.36%
$37.16 million $11.76 million
Oct 16, 2025 $0.406
-3.95%
$37.93 million $12.94 million
Oct 15, 2025 $0.423
-5.52%
$39.29 million $11.7 million
Oct 14, 2025 $0.448
-6.50%
$41.54 million $17.41 million
Oct 13, 2025 $0.479
+10.41%
$44.43 million $13.16 million
Oct 12, 2025 $0.434
+9.06%
$40.24 million $13.71 million
Oct 11, 2025 $0.398
-5.23%
$36.89 million $19.13 million
Oct 10, 2025 $0.42
-24.14%
$39.02 million $25.67 million
Oct 9, 2025 $0.554
-1.60%
$51.36 million $7.67 million
Oct 8, 2025 $0.563
+1.91%
$52.29 million $10.29 million
Oct 7, 2025 $0.553
-5.40%
$51.26 million $9.9 million
Oct 6, 2025 $0.584
+3.64%
$54.24 million $11.42 million
Oct 5, 2025 $0.564
-0.97%
$52.31 million $8.36 million
Oct 4, 2025 $0.569
-2.35%
$52.83 million $8.21 million
Oct 3, 2025 $0.585
+0.49%
$54.09 million $7.21 million
Oct 2, 2025 $0.582
+2.27%
$54.03 million $7.14 million
Oct 1, 2025 $0.567
+4.85%
$52.81 million $9.21 million
Sep 30, 2025 $0.54
-2.17%
$50.2 million $8.33 million
Sep 29, 2025 $0.552
-3.24%
$51.2 million $11.89 million
Sep 28, 2025 $0.572
+1.16%
$52.93 million $6.7 million
Sep 27, 2025 $0.565
+0.97%
$52.41 million $5.81 million
Sep 26, 2025 $0.558
+3.85%
$51.9 million $11.09 million
Sep 25, 2025 $0.539
-6.38%
$49.83 million $11.6 million
Sep 24, 2025 $0.575
+0.10%
$53.48 million $9.11 million
Sep 23, 2025 $0.575
-2.11%
$53.32 million $13.26 million
Sep 22, 2025 $0.585
-10.61%
$54.44 million $31.67 million
Sep 21, 2025 $0.659
+0.13%
$60.74 million $12.62 million
Sep 20, 2025 $0.66
+1.23%
$61.08 million $5.05 million
Sep 19, 2025 $0.655
-5.11%
$60.51 million $8.11 million
Sep 18, 2025 $0.691
+1.15%
$64.09 million $6.84 million
Sep 17, 2025 $0.683
+2.02%
$63.38 million $6.32 million