Adventure Gold Historical Data

AGLD Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.238
-3.01%
$ 22.12 million $ 3.55 million
Mar 25, 2026 $ 0.246
+0.45%
$ 22.81 million $ 3.9 million
Mar 24, 2026 $ 0.245
-2.16%
$ 22.7 million $ 6.69 million
Mar 23, 2026 $ 0.25
+5.45%
$ 23.09 million $ 4.91 million
Mar 22, 2026 $ 0.237
-2.26%
$ 21.98 million $ 7.08 million
Mar 21, 2026 $ 0.243
-0.59%
$ 22.51 million $ 2.75 million
Mar 20, 2026 $ 0.244
-0.70%
$ 22.66 million $ 4.77 million
Mar 19, 2026 $ 0.246
+1.10%
$ 22.78 million $ 4.5 million
Mar 18, 2026 $ 0.243
-3.09%
$ 22.56 million $ 6.97 million
Mar 17, 2026 $ 0.251
-0.78%
$ 21.72 million $ 5.78 million
Mar 16, 2026 $ 0.253
+2.83%
$ 21.88 million $ 6.35 million
Mar 15, 2026 $ 0.246
+2.75%
$ 21.29 million $ 5.89 million
Mar 14, 2026 $ 0.239
-1.30%
$ 20.73 million $ 7.33 million
Mar 13, 2026 $ 0.242
-5.56%
$ 20.99 million $ 8.92 million
Mar 12, 2026 $ 0.257
+6.79%
$ 22.26 million $ 12.41 million
Mar 11, 2026 $ 0.24
-3.93%
$ 20.8 million $ 7.21 million
Mar 10, 2026 $ 0.25
-0.83%
$ 21.66 million $ 7.57 million
Mar 9, 2026 $ 0.252
-5.01%
$ 21.84 million $ 7.55 million
Mar 8, 2026 $ 0.266
+0.73%
$ 23 million $ 19.99 million
Mar 7, 2026 $ 0.264
-11.16%
$ 22.83 million $ 19.54 million
Mar 6, 2026 $ 0.297
+11.29%
$ 25.68 million $ 75.36 million
Mar 5, 2026 $ 0.266
+14.89%
$ 23.08 million $ 38.13 million
Mar 4, 2026 $ 0.232
+7.63%
$ 20.08 million $ 8.45 million
Mar 3, 2026 $ 0.215
-2.27%
$ 20 million $ 8.04 million
Mar 2, 2026 $ 0.22
-0.12%
$ 20.46 million $ 9.27 million
Mar 1, 2026 $ 0.221
-5.36%
$ 20.49 million $ 8.68 million
Feb 28, 2026 $ 0.233
-7.25%
$ 21.65 million $ 11.14 million
Feb 27, 2026 $ 0.252
-6.80%
$ 23.39 million $ 11.59 million
Feb 26, 2026 $ 0.27
-9.78%
$ 25.1 million $ 9.65 million
Feb 25, 2026 $ 0.3
+1.34%
$ 27.82 million $ 21.69 million
Feb 24, 2026 $ 0.296
-4.72%
$ 27.46 million $ 53.87 million
Feb 23, 2026 $ 0.31
-20.29%
$ 28.82 million $ 104.17 million
Feb 22, 2026 $ 0.39
+47.64%
$ 36.16 million $ 163.84 million
Feb 21, 2026 $ 0.264
+20.86%
$ 24.49 million $ 60.54 million
Feb 20, 2026 $ 0.218
+1.26%
$ 20.26 million $ 2.98 million
Feb 19, 2026 $ 0.216
-1.40%
$ 20 million $ 15.12 million
Feb 18, 2026 $ 0.219
-3.53%
$ 20.29 million $ 13.16 million
Feb 17, 2026 $ 0.227
-2.12%
$ 21.04 million $ 7.47 million
Feb 16, 2026 $ 0.232
+1.42%
$ 21.49 million $ 18.63 million
Feb 15, 2026 $ 0.228
-4.32%
$ 21.19 million $ 12.69 million
Feb 14, 2026 $ 0.239
+0.87%
$ 22.15 million $ 6.64 million
Feb 13, 2026 $ 0.237
+2.59%
$ 21.96 million $ 3.09 million
Feb 12, 2026 $ 0.231
+4.81%
$ 21.4 million $ 9.84 million
Feb 11, 2026 $ 0.22
+3.16%
$ 20.42 million $ 4.66 million
Feb 10, 2026 $ 0.213
-2.09%
$ 19.8 million $ 4.25 million
Feb 9, 2026 $ 0.218
+1.56%
$ 20.19 million $ 3.28 million
Feb 8, 2026 $ 0.214
-4.31%
$ 19.92 million $ 3.34 million
Feb 7, 2026 $ 0.224
+1.17%
$ 20.8 million $ 4.71 million
Feb 6, 2026 $ 0.222
+13.29%
$ 20.56 million $ 7.2 million
Feb 5, 2026 $ 0.196
-16.89%
$ 18.15 million $ 6.99 million