Adventure Gold Historical Data

AGLD Page 8
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $0.683
+2.02%
$63.38 million $6.32 million
Sep 16, 2025 $0.673
+1.60%
$62.19 million $6.75 million
Sep 15, 2025 $0.66
-3.36%
$61.49 million $9.69 million
Sep 14, 2025 $0.689
-2.90%
$63.41 million $8.53 million
Sep 13, 2025 $0.71
+0.85%
$65.83 million $10.09 million
Sep 12, 2025 $0.704
+2.44%
$65.29 million $9.76 million
Sep 11, 2025 $0.687
+0.80%
$63.73 million $13.96 million
Sep 10, 2025 $0.681
+1.58%
$63.22 million $9.34 million
Sep 9, 2025 $0.671
-0.39%
$62.25 million $13.48 million
Sep 8, 2025 $0.673
+1.55%
$62.54 million $8.86 million
Sep 7, 2025 $0.663
+0.22%
$61.54 million $4.76 million
Sep 6, 2025 $0.662
-0.81%
$61.4 million $4.55 million
Sep 5, 2025 $0.667
+1.34%
$61.91 million $8.43 million
Sep 4, 2025 $0.663
-2.90%
$61.1 million $9.75 million
Sep 3, 2025 $0.684
-0.34%
$63.3 million $7.69 million
Sep 2, 2025 $0.686
+2.56%
$63.72 million $10.99 million
Sep 1, 2025 $0.668
-1.76%
$61.94 million $14.61 million
Aug 31, 2025 $0.691
-2.97%
$63.16 million $10.69 million
Aug 30, 2025 $0.706
+4.39%
$66.05 million $24.46 million
Aug 29, 2025 $0.676
-4.91%
$62.74 million $42.79 million
Aug 28, 2025 $0.711
+4.32%
$66.07 million $13.9 million
Aug 27, 2025 $0.683
+0.03%
$63.25 million $9.55 million
Aug 26, 2025 $0.685
+5.42%
$63.36 million $9.75 million
Aug 25, 2025 $0.646
-9.09%
$60.3 million $14.32 million
Aug 24, 2025 $0.713
-1.93%
$65.97 million $11.26 million
Aug 23, 2025 $0.724
-0.93%
$67.45 million $8.84 million
Aug 22, 2025 $0.729
+8.05%
$67.84 million $13.25 million
Aug 21, 2025 $0.679
-3.46%
$62.6 million $9.19 million
Aug 20, 2025 $0.706
+5.03%
$65.28 million $8.81 million
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