Adventure Gold Historical Data

AGLD Page 7
Download
Date Close Price change Market cap Trading volume
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
Jun 9, 2025 $ 0.836
+4.78%
$ 77.62 million $ 20.49 million
Jun 8, 2025 $ 0.798
-0.20%
$ 74.08 million $ 13.99 million
Jun 7, 2025 $ 0.8
+2.60%
$ 74.22 million $ 15.26 million
Jun 6, 2025 $ 0.779
-6.88%
$ 72.34 million $ 46.81 million
Jun 5, 2025 $ 0.837
-4.01%
$ 77.68 million $ 64.2 million
Jun 4, 2025 $ 0.872
+5.98%
$ 80.93 million $ 40.25 million
Jun 3, 2025 $ 0.823
+1.07%
$ 76.36 million $ 23.13 million
Jun 2, 2025 $ 0.814
+0.83%
$ 75.56 million $ 11.67 million
Jun 1, 2025 $ 0.807
+2.63%
$ 74.94 million $ 13.02 million
May 31, 2025 $ 0.787
+3.26%
$ 73.01 million $ 21.47 million