Adventure Gold Historical Data

AGLD Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.411
-3.12%
$ 38.18 million $ 17.24 million
Oct 26, 2025 $ 0.425
+2.64%
$ 39.41 million $ 4.41 million
Oct 25, 2025 $ 0.414
-0.28%
$ 38.39 million $ 3.86 million
Oct 24, 2025 $ 0.415
+0.55%
$ 38.5 million $ 7.42 million
Oct 23, 2025 $ 0.41
+3.53%
$ 38.25 million $ 5.92 million
Oct 22, 2025 $ 0.387
-6.61%
$ 36.8 million $ 10.55 million
Oct 21, 2025 $ 0.422
+1.15%
$ 38.5 million $ 13.24 million
Oct 20, 2025 $ 0.418
+0.99%
$ 38.75 million $ 7.18 million
Oct 19, 2025 $ 0.418
+3.25%
$ 38.42 million $ 6.16 million
Oct 18, 2025 $ 0.408
+1.86%
$ 37.59 million $ 7.45 million
Oct 17, 2025 $ 0.401
-2.36%
$ 37.16 million $ 11.76 million
Oct 16, 2025 $ 0.406
-3.95%
$ 37.93 million $ 12.94 million
Oct 15, 2025 $ 0.423
-5.52%
$ 39.29 million $ 11.7 million
Oct 14, 2025 $ 0.448
-6.50%
$ 41.54 million $ 17.41 million
Oct 13, 2025 $ 0.479
+10.41%
$ 44.43 million $ 13.16 million
Oct 12, 2025 $ 0.434
+9.06%
$ 40.24 million $ 13.71 million
Oct 11, 2025 $ 0.398
-5.23%
$ 36.89 million $ 19.13 million
Oct 10, 2025 $ 0.42
-24.14%
$ 39.02 million $ 25.67 million
Oct 9, 2025 $ 0.554
-1.60%
$ 51.36 million $ 7.67 million
Oct 8, 2025 $ 0.563
+1.91%
$ 52.29 million $ 10.29 million
Oct 7, 2025 $ 0.553
-5.40%
$ 51.26 million $ 9.9 million
Oct 6, 2025 $ 0.584
+3.64%
$ 54.24 million $ 11.42 million
Oct 5, 2025 $ 0.564
-0.97%
$ 52.31 million $ 8.36 million
Oct 4, 2025 $ 0.569
-2.35%
$ 52.83 million $ 8.21 million
Oct 3, 2025 $ 0.585
+0.49%
$ 54.09 million $ 7.21 million
Oct 2, 2025 $ 0.582
+2.27%
$ 54.03 million $ 7.14 million
Oct 1, 2025 $ 0.567
+4.85%
$ 52.81 million $ 9.21 million
Sep 30, 2025 $ 0.54
-2.17%
$ 50.2 million $ 8.33 million
Sep 29, 2025 $ 0.552
-3.24%
$ 51.2 million $ 11.89 million
Sep 28, 2025 $ 0.572
+1.16%
$ 52.93 million $ 6.7 million
Sep 27, 2025 $ 0.565
+0.97%
$ 52.41 million $ 5.81 million
Sep 26, 2025 $ 0.558
+3.85%
$ 51.9 million $ 11.09 million
Sep 25, 2025 $ 0.539
-6.38%
$ 49.83 million $ 11.6 million
Sep 24, 2025 $ 0.575
+0.10%
$ 53.48 million $ 9.11 million
Sep 23, 2025 $ 0.575
-2.11%
$ 53.32 million $ 13.26 million
Sep 22, 2025 $ 0.585
-10.61%
$ 54.44 million $ 31.67 million
Sep 21, 2025 $ 0.659
+0.13%
$ 60.74 million $ 12.62 million
Sep 20, 2025 $ 0.66
+1.23%
$ 61.08 million $ 5.05 million
Sep 19, 2025 $ 0.655
-5.11%
$ 60.51 million $ 8.11 million
Sep 18, 2025 $ 0.691
+1.15%
$ 64.09 million $ 6.84 million
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