Adventure Gold Historical Data

AGLD Page 9
Download
Date Close Price change Market cap Trading volume
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
Jun 30, 2025 $0.693
-1.10%
$64.28 million $11.13 million
Jun 29, 2025 $0.7
+3.26%
$64.99 million $7.87 million
Jun 28, 2025 $0.678
+1.02%
$62.94 million $7.53 million
Jun 27, 2025 $0.671
+1.64%
$62.3 million $11.25 million
Jun 26, 2025 $0.66
-4.10%
$61.29 million $11.19 million
Jun 25, 2025 $0.689
-4.31%
$63.91 million $11.19 million
Jun 24, 2025 $0.72
+0.62%
$66.79 million $15.32 million
Jun 23, 2025 $0.715
+9.60%
$66.38 million $11.95 million
Jun 22, 2025 $0.653
-3.79%
$60.56 million $18.75 million
Jun 21, 2025 $0.678
-6.29%
$62.95 million $10.93 million
Jun 20, 2025 $0.724
-2.55%
$67.17 million $15.01 million
Jun 19, 2025 $0.743
-1.57%
$68.93 million $32.78 million
Jun 18, 2025 $0.755
+5.24%
$70.03 million $33.49 million
Jun 17, 2025 $0.717
-3.72%
$66.55 million $18.24 million
Jun 16, 2025 $0.745
+0.48%
$69.12 million $12.49 million
Jun 15, 2025 $0.741
+0.97%
$68.79 million $11.86 million
Jun 14, 2025 $0.734
-1.19%
$68.13 million $15.98 million
Jun 13, 2025 $0.743
-3.32%
$68.95 million $29.18 million
Jun 12, 2025 $0.768
-7.31%
$71.32 million $17.13 million
Jun 11, 2025 $0.829
-5.60%
$76.94 million $29.45 million
Jun 10, 2025 $0.878
+5.01%
$81.51 million $24.48 million