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

21 Apr 2026

LAST: 0.2777	CHANGE: 0.28	OPEN: 0.2735	HIGH: 0.2786	ASK: 0.0000	VOLUME: 5.48M
LAST: 0.2777	CHG(%): 10.18	PREV: 2.7136	LOW: 0.2707	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
21 Apr 26	0.2735	0.2786	0.2707	0.2777	5.48M
20 Apr 26	0.2595	0.2770	0.2595	0.2735	5.67M
17 Apr 26	0.2731	0.2828	0.2682	0.2781	7.58M
16 Apr 26	0.2640	0.2743	0.2604	0.2731	5.86M
15 Apr 26	0.2472	0.2662	0.2471	0.2640	13.6M
14 Apr 26	0.2534	0.2534	0.2454	0.2472	3.77M
13 Apr 26	0.2408	0.2550	0.2363	0.2534	4.12M
10 Apr 26	0.2581	0.2585	0.2508	0.2565	3.97M
09 Apr 26	0.2474	0.2628	0.2451	0.2581	6.67M
07 Apr 26	0.2404	0.2507	0.2316	0.2505	5.55M

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:

0.2777