Adventure Gold Historical Data

AGLD Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.235
+0.12%
$ 21.84 million $ 6.26 million
Feb 3, 2026 $ 0.235
-2.75%
$ 21.81 million $ 7.05 million
Feb 2, 2026 $ 0.242
+4.78%
$ 22.43 million $ 5 million
Feb 1, 2026 $ 0.231
-2.07%
$ 21.41 million $ 7.61 million
Jan 31, 2026 $ 0.236
-9.96%
$ 21.87 million $ 10.02 million
Jan 30, 2026 $ 0.262
-0.16%
$ 24.29 million $ 8.62 million
Jan 29, 2026 $ 0.262
-6.26%
$ 24.33 million $ 7.79 million
Jan 28, 2026 $ 0.28
-2.03%
$ 25.96 million $ 9.49 million
Jan 27, 2026 $ 0.285
-6.70%
$ 26.5 million $ 5.47 million
Jan 26, 2026 $ 0.306
-4.70%
$ 28.4 million $ 11.81 million
Jan 25, 2026 $ 0.321
+7.20%
$ 29.78 million $ 74.23 million
Jan 24, 2026 $ 0.299
+3.44%
$ 27.79 million $ 4.38 million
Jan 23, 2026 $ 0.289
+1.44%
$ 26.86 million $ 6.77 million
Jan 22, 2026 $ 0.285
+0.26%
$ 26.51 million $ 11.09 million
Jan 21, 2026 $ 0.285
+7.65%
$ 26.4 million $ 7.78 million
Jan 20, 2026 $ 0.264
-9.07%
$ 24.54 million $ 6.47 million
Jan 19, 2026 $ 0.291
-5.44%
$ 26.98 million $ 7.04 million
Jan 18, 2026 $ 0.307
-2.74%
$ 28.52 million $ 13.39 million
Jan 17, 2026 $ 0.316
+3.15%
$ 29.32 million $ 11.04 million
Jan 16, 2026 $ 0.306
+6.51%
$ 28.43 million $ 22.55 million
Jan 15, 2026 $ 0.288
-4.10%
$ 26.69 million $ 5.53 million
Jan 14, 2026 $ 0.3
+0.35%
$ 27.81 million $ 5.18 million
Jan 13, 2026 $ 0.299
+8.42%
$ 27.73 million $ 11.89 million
Jan 12, 2026 $ 0.276
-1.81%
$ 25.59 million $ 7.44 million
Jan 11, 2026 $ 0.281
-2.50%
$ 26.06 million $ 8.27 million
Jan 10, 2026 $ 0.288
-5.79%
$ 26.73 million $ 6.91 million
Jan 9, 2026 $ 0.306
+2.13%
$ 28.37 million $ 6.33 million
Jan 8, 2026 $ 0.299
+3.78%
$ 27.77 million $ 9.31 million
Jan 7, 2026 $ 0.288
-3.13%
$ 26.74 million $ 6.59 million
Jan 6, 2026 $ 0.298
+0.37%
$ 27.63 million $ 4.38 million
Jan 5, 2026 $ 0.297
+2.64%
$ 27.53 million $ 4.89 million
Jan 4, 2026 $ 0.289
+0.87%
$ 26.82 million $ 3.68 million
Jan 3, 2026 $ 0.286
+1.40%
$ 26.59 million $ 3.7 million
Jan 2, 2026 $ 0.282
+4.36%
$ 26.22 million $ 4.77 million
Jan 1, 2026 $ 0.271
+3.30%
$ 25.12 million $ 4.54 million
Dec 31, 2025 $ 0.263
-5.45%
$ 24.35 million $ 13.37 million
Dec 30, 2025 $ 0.285
+10.38%
$ 25.8 million $ 9.26 million
Dec 29, 2025 $ 0.26
-2.79%
$ 24.01 million $ 8.31 million
Dec 28, 2025 $ 0.267
-0.79%
$ 24.83 million $ 2.57 million
Dec 27, 2025 $ 0.267
+3.41%
$ 25 million $ 2.32 million
Dec 26, 2025 $ 0.258
+0.28%
$ 23.96 million $ 3.48 million
Dec 25, 2025 $ 0.26
-1.27%
$ 23.87 million $ 3.17 million
Dec 24, 2025 $ 0.263
+0.33%
$ 24.44 million $ 13.77 million
Dec 23, 2025 $ 0.257
+1.99%
$ 24.36 million $ 4.58 million
Dec 22, 2025 $ 0.252
+0.54%
$ 23.37 million $ 6.18 million
Dec 21, 2025 $ 0.25
-1.35%
$ 23.27 million $ 4.49 million
Dec 20, 2025 $ 0.254
+1.78%
$ 23.5 million $ 2.79 million
Dec 19, 2025 $ 0.25
+8.05%
$ 23.17 million $ 4.61 million
Dec 18, 2025 $ 0.233
-3.44%
$ 21.5 million $ 5.23 million
Dec 17, 2025 $ 0.243
-7.01%
$ 22.34 million $ 6.08 million