CC, AGLD-USD End of Day and Historical Stock Data [Adventure Gold]

06 Apr 2026

LAST: 0.2404	CHANGE: 0.02	OPEN: 0.2340	HIGH: 0.2493	ASK: 0.0000	VOLUME: 9.28M
LAST: 0.2404	CHG(%): 7.83	PREV: 0.3168	LOW: 0.2320	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
06 Apr 26	0.2340	0.2493	0.2320	0.2404	9.28M
03 Apr 26	0.2363	0.2443	0.2337	0.2410	3.98M
02 Apr 26	0.2402	0.2415	0.2265	0.2363	5.52M
01 Apr 26	0.2316	0.2449	0.2304	0.2402	4.81M
31 Mar 26	0.2303	0.2354	0.2302	0.2316	5.8M
30 Mar 26	0.2289	0.2372	0.2273	0.2304	3.31M
27 Mar 26	0.2378	0.2401	0.2260	0.2265	3.76M
26 Mar 26	0.2452	0.2461	0.2329	0.2378	3.79M
25 Mar 26	0.2435	0.2496	0.2390	0.2452	4.21M
24 Mar 26	0.2496	0.2550	0.2397	0.2435	7.45M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.2404