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

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, AGLD-USD: Adventure Gold

14 Aug 2025

LAST: 0.7084	CHANGE: 0.28	OPEN: 0.7728	HIGH: 0.7773	ASK: 0.0000	VOLUME: 14.38M
LAST: 0.7084	CHG(%): 10.18	PREV: 2.7136	LOW: 0.6960	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.7728	0.7773	0.6960	0.7084	14.38M
13 Aug 25	0.7454	0.7802	0.7381	0.7729	14.54M
12 Aug 25	0.7116	0.7503	0.7003	0.7453	13.17M
11 Aug 25	0.7507	0.7713	0.7025	0.7117	12.47M
10 Aug 25	0.7519	0.7624	0.7268	0.7506	10.99M
09 Aug 25	0.7371	0.7592	0.7371	0.7519	10.32M
08 Aug 25	0.7274	0.7416	0.7184	0.7371	7.87M
07 Aug 25	0.6937	0.7277	0.6889	0.7274	7.12M
06 Aug 25	0.6910	0.7015	0.6736	0.6937	7.55M
05 Aug 25	0.7148	0.7179	0.6765	0.6910	8.27M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICALS

MA5:	2.32
MA20:	1.75
MA50:	1.40
MA200:	0.99
STO9:	71.93
RSI14:	65.32
WPR14:	-18.22
MTM14:	1.24
ROC14:	1.03
Week High:	3.05
Week Low:	0.61
Month High:	3.05
Month Low:	0.61
Volatility:	69.28