Adventure Gold Historical Data

AGLD Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.26
-0.37%
$ 24.21 million $ 5.32 million
Dec 15, 2025 $ 0.26
-3.31%
$ 24.25 million $ 6.2 million
Dec 14, 2025 $ 0.268
-5.02%
$ 24.92 million $ 6.72 million
Dec 13, 2025 $ 0.281
-2.33%
$ 26.27 million $ 5.8 million
Dec 12, 2025 $ 0.288
+1.04%
$ 26.73 million $ 6.8 million
Dec 11, 2025 $ 0.285
-3.10%
$ 26.47 million $ 9.77 million
Dec 10, 2025 $ 0.294
-5.15%
$ 27.29 million $ 6.21 million
Dec 9, 2025 $ 0.31
+5.54%
$ 28.76 million $ 8.24 million
Dec 8, 2025 $ 0.294
+1.50%
$ 27.26 million $ 6.48 million
Dec 7, 2025 $ 0.289
-1.15%
$ 26.84 million $ 7.04 million
Dec 6, 2025 $ 0.293
+3.13%
$ 27.18 million $ 3.98 million
Dec 5, 2025 $ 0.284
-2.84%
$ 26.34 million $ 5.09 million
Dec 4, 2025 $ 0.292
-2.53%
$ 27.12 million $ 4.19 million
Dec 3, 2025 $ 0.3
+2.77%
$ 27.84 million $ 4.33 million
Dec 2, 2025 $ 0.292
+8.09%
$ 27.08 million $ 5.61 million
Dec 1, 2025 $ 0.27
-7.19%
$ 24.99 million $ 7.68 million
Nov 30, 2025 $ 0.296
+1.19%
$ 26.99 million $ 3.71 million
Nov 29, 2025 $ 0.293
-2.87%
$ 27.11 million $ 4.68 million
Nov 28, 2025 $ 0.302
-0.45%
$ 27.98 million $ 6.51 million
Nov 27, 2025 $ 0.304
+0.89%
$ 28.11 million $ 6.58 million
Nov 26, 2025 $ 0.301
+0.57%
$ 27.92 million $ 3.9 million
Nov 25, 2025 $ 0.3
+0.25%
$ 27.71 million $ 4.85 million
Nov 24, 2025 $ 0.3
+4.36%
$ 27.73 million $ 7.82 million
Nov 23, 2025 $ 0.291
+1.68%
$ 26.66 million $ 5.37 million
Nov 22, 2025 $ 0.29
+0.47%
$ 26.59 million $ 5.46 million
Nov 21, 2025 $ 0.281
-6.24%
$ 26.75 million $ 11.93 million
Nov 20, 2025 $ 0.307
+0.85%
$ 27.83 million $ 8.58 million
Nov 19, 2025 $ 0.304
-3.90%
$ 28.22 million $ 7.59 million
Nov 18, 2025 $ 0.317
+1.41%
$ 29.36 million $ 5.47 million
Nov 17, 2025 $ 0.313
-1.74%
$ 29.01 million $ 5.95 million
Nov 16, 2025 $ 0.317
-3.59%
$ 29.52 million $ 4.75 million
Nov 15, 2025 $ 0.327
+3.48%
$ 30.49 million $ 4.35 million
Nov 14, 2025 $ 0.318
-3.53%
$ 29.33 million $ 9.7 million
Nov 13, 2025 $ 0.325
-4.92%
$ 30.59 million $ 9.45 million
Nov 12, 2025 $ 0.346
+1.35%
$ 31.75 million $ 13.85 million
Nov 11, 2025 $ 0.342
-4.33%
$ 31.71 million $ 8.83 million
Nov 10, 2025 $ 0.357
+1.54%
$ 33.15 million $ 10.5 million
Nov 9, 2025 $ 0.352
-0.74%
$ 32.65 million $ 16.42 million
Nov 8, 2025 $ 0.354
-2.41%
$ 32.89 million $ 22.22 million
Nov 7, 2025 $ 0.363
+10.69%
$ 33.71 million $ 7.93 million
Nov 6, 2025 $ 0.328
+0.54%
$ 30.44 million $ 8.44 million
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