Adventure Gold Historical Data

AGLD Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.782
+7.58%
$ 72.59 million $ 24.83 million
Apr 10, 2025 $ 0.727
-3.02%
$ 67.49 million $ 15.71 million
Apr 9, 2025 $ 0.75
+11.85%
$ 69.59 million $ 15.47 million
Apr 8, 2025 $ 0.67
-3.32%
$ 62.22 million $ 14.75 million
Apr 7, 2025 $ 0.693
+2.17%
$ 64.35 million $ 22.33 million
Apr 6, 2025 $ 0.678
-15.85%
$ 62.97 million $ 16.88 million
Apr 5, 2025 $ 0.806
-2.04%
$ 74.82 million $ 9.86 million
Apr 4, 2025 $ 0.823
+1.30%
$ 76.38 million $ 16.45 million
Apr 3, 2025 $ 0.812
+2.17%
$ 75.4 million $ 13.88 million
Apr 2, 2025 $ 0.795
-7.68%
$ 73.78 million $ 19.48 million
Apr 1, 2025 $ 0.861
+1.50%
$ 79.92 million $ 14.09 million
Mar 31, 2025 $ 0.848
-1.94%
$ 78.74 million $ 16.08 million
Mar 30, 2025 $ 0.865
-2.44%
$ 80.3 million $ 14.67 million
Mar 29, 2025 $ 0.887
-7.05%
$ 82.3 million $ 15.29 million
Mar 28, 2025 $ 0.954
-8.87%
$ 88.54 million $ 20.16 million
Mar 27, 2025 $ 1.05
-0.07%
$ 97.16 million $ 21.51 million
Mar 26, 2025 $ 1.05
+0.09%
$ 97.2 million $ 27.37 million
Mar 25, 2025 $ 1.05
+3.89%
$ 97.12 million $ 19.34 million
Mar 24, 2025 $ 1.01
+2.40%
$ 93.48 million $ 18.79 million
Mar 23, 2025 $ 0.984
-3.22%
$ 91.29 million $ 26.39 million
Mar 22, 2025 $ 1.02
+0.97%
$ 94.33 million $ 42 million
Mar 21, 2025 $ 1.01
+5.46%
$ 93.38 million $ 16.25 million
Mar 20, 2025 $ 0.954
-2.11%
$ 88.54 million $ 12.43 million
Mar 19, 2025 $ 0.975
-1.13%
$ 90.45 million $ 19.65 million
Mar 18, 2025 $ 0.986
+0.96%
$ 91.51 million $ 37.46 million
Mar 17, 2025 $ 0.977
+5.14%
$ 90.65 million $ 22.61 million
Mar 16, 2025 $ 0.929
-7.30%
$ 86.22 million $ 20.37 million
Mar 15, 2025 $ 1
+3.81%
$ 93 million $ 23.65 million
Mar 14, 2025 $ 0.978
+2.97%
$ 90.77 million $ 22.48 million
Mar 13, 2025 $ 0.95
-5.56%
$ 88.17 million $ 29.02 million
Mar 12, 2025 $ 1.01
-2.08%
$ 93.36 million $ 16.23 million
Mar 11, 2025 $ 1.03
+2.74%
$ 95.33 million $ 20.46 million
Mar 10, 2025 $ 1
-3.52%
$ 92.88 million $ 23.31 million
Mar 9, 2025 $ 1.04
-11.46%
$ 96.24 million $ 14.03 million
Mar 8, 2025 $ 1.17
-4.13%
$ 108.67 million $ 11.53 million
Mar 7, 2025 $ 1.22
-1.36%
$ 113.36 million $ 16.68 million
Mar 6, 2025 $ 1.24
-2.90%
$ 114.89 million $ 15.57 million
Mar 5, 2025 $ 1.28
+1.11%
$ 118.38 million $ 16.2 million
Mar 4, 2025 $ 1.26
+4.56%
$ 117.09 million $ 19.91 million
Mar 3, 2025 $ 1.21
-14.10%
$ 111.99 million $ 21.12 million
Mar 2, 2025 $ 1.4
+3.84%
$ 130.3 million $ 19.31 million
Mar 1, 2025 $ 1.35
-3.93%
$ 125.48 million $ 15.03 million
Feb 28, 2025 $ 1.41
-1.36%
$ 130.61 million $ 20.25 million
Feb 27, 2025 $ 1.43
-5.95%
$ 132.42 million $ 17.69 million
Feb 26, 2025 $ 1.52
-0.76%
$ 140.75 million $ 25.72 million
Feb 25, 2025 $ 1.53
+7.41%
$ 141.86 million $ 21.67 million
Feb 24, 2025 $ 1.42
-5.97%
$ 132.07 million $ 17.58 million
Feb 23, 2025 $ 1.51
+2.39%
$ 140.45 million $ 16.62 million
Feb 22, 2025 $ 1.48
+6.17%
$ 137.18 million $ 19.17 million
Feb 21, 2025 $ 1.39
-2.70%
$ 129.18 million $ 29.29 million