Adventure Gold Historical Data

AGLD Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.762
-11.59%
$ 70.71 million $ 28.85 million
May 29, 2025 $ 0.862
-4.58%
$ 79.98 million $ 15.62 million
May 28, 2025 $ 0.903
-1.86%
$ 83.82 million $ 27.19 million
May 27, 2025 $ 0.92
+4.37%
$ 85.4 million $ 14.72 million
May 26, 2025 $ 0.882
-1.29%
$ 81.83 million $ 11.27 million
May 25, 2025 $ 0.893
-0.95%
$ 82.89 million $ 13.48 million
May 24, 2025 $ 0.902
+0.61%
$ 83.68 million $ 15.89 million
May 23, 2025 $ 0.896
-9.81%
$ 83.18 million $ 26.8 million
May 22, 2025 $ 0.994
+4.66%
$ 92.26 million $ 19.07 million
May 21, 2025 $ 0.95
+0.51%
$ 88.15 million $ 19.31 million
May 20, 2025 $ 0.945
-1.04%
$ 87.7 million $ 15.61 million
May 19, 2025 $ 0.955
-2.21%
$ 88.63 million $ 25.38 million
May 18, 2025 $ 0.977
+4.37%
$ 90.64 million $ 15.57 million
May 17, 2025 $ 0.936
-3.60%
$ 86.84 million $ 18.31 million
May 16, 2025 $ 0.971
-0.83%
$ 90.08 million $ 18.76 million
May 15, 2025 $ 0.979
-8.29%
$ 90.84 million $ 33.17 million
May 14, 2025 $ 1.07
-0.80%
$ 99.06 million $ 80.36 million
May 13, 2025 $ 1.08
+2.28%
$ 99.87 million $ 33.91 million
May 12, 2025 $ 1.05
-1.51%
$ 97.64 million $ 38.76 million
May 11, 2025 $ 1.07
-4.64%
$ 99.14 million $ 32.59 million
May 10, 2025 $ 1.12
+3.69%
$ 103.95 million $ 30.79 million
May 9, 2025 $ 1.08
+9.47%
$ 100.25 million $ 66.5 million
May 8, 2025 $ 0.987
+8.35%
$ 91.58 million $ 31.04 million
May 7, 2025 $ 0.911
+2.14%
$ 84.53 million $ 18.72 million
May 6, 2025 $ 0.892
-7.21%
$ 82.76 million $ 18.54 million
May 5, 2025 $ 0.961
-1.96%
$ 89.19 million $ 17.63 million
May 4, 2025 $ 0.98
+3.76%
$ 90.98 million $ 19.56 million
May 3, 2025 $ 0.944
-12.98%
$ 87.66 million $ 22.29 million
May 2, 2025 $ 1.09
+1.83%
$ 100.74 million $ 42.07 million
May 1, 2025 $ 1.07
+8.86%
$ 98.92 million $ 74.78 million
Apr 30, 2025 $ 0.98
-0.39%
$ 90.95 million $ 37.73 million
Apr 29, 2025 $ 0.984
+13.45%
$ 91.32 million $ 21.14 million
Apr 28, 2025 $ 0.867
+1.19%
$ 80.5 million $ 31.18 million
Apr 27, 2025 $ 0.857
-5.93%
$ 79.53 million $ 16.19 million
Apr 26, 2025 $ 0.911
+1.54%
$ 84.55 million $ 20.22 million
Apr 25, 2025 $ 0.897
+0.00%
$ 83.26 million $ 24.64 million
Apr 24, 2025 $ 0.897
-3.26%
$ 83.26 million $ 25.3 million
Apr 23, 2025 $ 0.927
+6.19%
$ 86.07 million $ 21.7 million
Apr 22, 2025 $ 0.873
+4.53%
$ 81.05 million $ 22.71 million
Apr 21, 2025 $ 0.835
-0.44%
$ 77.48 million $ 26.7 million
Apr 20, 2025 $ 0.838
-5.15%
$ 77.82 million $ 28.07 million
Apr 19, 2025 $ 0.884
+4.28%
$ 82.03 million $ 47.23 million
Apr 18, 2025 $ 0.848
+10.00%
$ 78.67 million $ 103.41 million
Apr 17, 2025 $ 0.771
+1.95%
$ 71.53 million $ 17.88 million
Apr 16, 2025 $ 0.756
-3.47%
$ 70.16 million $ 26.95 million
Apr 15, 2025 $ 0.783
-1.34%
$ 72.68 million $ 40.82 million
Apr 14, 2025 $ 0.794
+3.11%
$ 73.66 million $ 15.48 million
Apr 13, 2025 $ 0.77
-5.25%
$ 71.44 million $ 13.83 million
Apr 12, 2025 $ 0.812
+3.87%
$ 75.4 million $ 17.22 million
Apr 11, 2025 $ 0.782
+7.58%
$ 72.59 million $ 24.83 million