Adventure Gold (AGLD) Historical Data

Adventure Gold Historical Price Information

Get a full overview of the Adventure Gold price history with our historical price data page. Access the entire Adventure Gold value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Adventure Gold price, as well as historical AGLD trading volume and market capitalization.

Track Adventure Gold’s history in its entirety, ranging from the Adventure Gold starting price to the most recent AGLD price data. Our AGLD price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Aug 18, 2026 - Sep 17, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 16, 2026Sep 17, 2026 $ 0.1674 $ 0.1759 $ 0.1672 $ 0.1759 $ 7.20M $ 15.82M
Sep 15, 2026Sep 16, 2026 $ 0.1756 $ 0.1777 $ 0.1632 $ 0.1674 $ 7.05M $ 15.82M
Sep 14, 2026Sep 15, 2026 $ 0.1798 $ 0.1847 $ 0.1742 $ 0.1757 $ 17.08M $ 16.59M
Sep 13, 2026Sep 14, 2026 $ 0.1744 $ 0.1903 $ 0.1742 $ 0.1803 $ 12.97M $ 17.07M
Sep 12, 2026Sep 13, 2026 $ 0.1641 $ 0.1740 $ 0.1641 $ 0.1740 $ 6.39M $ 15.87M
Sep 11, 2026Sep 12, 2026 $ 0.1618 $ 0.1691 $ 0.1610 $ 0.1641 $ 6.03M $ 15.31M
Sep 10, 2026Sep 11, 2026 $ 0.1706 $ 0.1709 $ 0.1617 $ 0.1618 $ 6.29M $ 15.48M
Sep 09, 2026Sep 10, 2026 $ 0.1732 $ 0.1800 $ 0.1679 $ 0.1703 $ 5.32M $ 16.15M
Sep 08, 2026Sep 09, 2026 $ 0.1724 $ 0.1767 $ 0.1711 $ 0.1732 $ 5.21M $ 16.13M
Sep 07, 2026Sep 08, 2026 $ 0.1749 $ 0.1759 $ 0.1711 $ 0.1724 $ 5.00M $ 16.07M
Sep 06, 2026Sep 07, 2026 $ 0.1728 $ 0.1749 $ 0.1710 $ 0.1745 $ 4.53M $ 16.04M
Sep 05, 2026Sep 06, 2026 $ 0.1703 $ 0.1739 $ 0.1703 $ 0.1727 $ 5.83M $ 15.97M
Sep 04, 2026Sep 05, 2026 $ 0.1648 $ 0.1711 $ 0.1633 $ 0.1707 $ 5.82M $ 15.42M
Sep 03, 2026Sep 04, 2026 $ 0.1600 $ 0.1673 $ 0.1600 $ 0.1648 $ 5.08M $ 15.14M
Sep 02, 2026Sep 03, 2026 $ 0.1614 $ 0.1644 $ 0.1591 $ 0.1600 $ 5.21M $ 14.97M
Sep 01, 2026Sep 02, 2026 $ 0.1641 $ 0.1650 $ 0.1588 $ 0.1614 $ 5.23M $ 15.09M
Aug 31, 2026Sep 01, 2026 $ 0.1612 $ 0.1682 $ 0.1612 $ 0.1639 $ 6.37M $ 15.23M
Aug 30, 2026Aug 31, 2026 $ 0.1656 $ 0.1714 $ 0.1600 $ 0.1608 $ 5.05M $ 15.58M
Aug 29, 2026Aug 30, 2026 $ 0.1670 $ 0.1681 $ 0.1639 $ 0.1655 $ 5.31M $ 15.36M
Aug 28, 2026Aug 29, 2026 $ 0.1697 $ 0.1725 $ 0.1623 $ 0.1670 $ 5.55M $ 15.49M
Aug 27, 2026Aug 28, 2026 $ 0.1702 $ 0.1717 $ 0.1666 $ 0.1697 $ 5.66M $ 15.70M
Aug 26, 2026Aug 27, 2026 $ 0.1657 $ 0.1705 $ 0.1647 $ 0.1702 $ 6.00M $ 15.58M
Aug 25, 2026Aug 26, 2026 $ 0.1681 $ 0.1743 $ 0.1635 $ 0.1653 $ 7.06M $ 15.80M
Aug 24, 2026Aug 25, 2026 $ 0.1765 $ 0.1765 $ 0.1671 $ 0.1680 $ 6.86M $ 15.80M
Aug 23, 2026Aug 24, 2026 $ 0.1721 $ 0.1782 $ 0.1648 $ 0.1765 $ 6.83M $ 16.04M
Aug 22, 2026Aug 23, 2026 $ 0.1793 $ 0.1863 $ 0.1706 $ 0.1721 $ 10.37M $ 16.41M
Aug 21, 2026Aug 22, 2026 $ 0.1639 $ 0.1807 $ 0.1639 $ 0.1793 $ 7.72M $ 15.96M
Aug 20, 2026Aug 21, 2026 $ 0.1604 $ 0.1646 $ 0.1588 $ 0.1635 $ 6.45M $ 14.93M
Aug 19, 2026Aug 20, 2026 $ 0.1536 $ 0.1621 $ 0.1522 $ 0.1596 $ 5.29M $ 14.40M
Aug 18, 2026Aug 19, 2026 $ 0.1530 $ 0.1565 $ 0.1510 $ 0.1536 $ 5.32M $ 14.22M

AGLD
Adventure Gold
$ 0.1739
2.02%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.61T (1.56%)
Top
Gainers (43%)
Losers (57%)