AMEGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.79	0.79	0.76	0.79	0.79	0.50%	32,729
Mar 26, 2026	0.84	0.84	0.78	0.78	0.78	-6.83%	45,447
Mar 25, 2026	0.82	0.85	0.82	0.84	0.84	6.05%	38,523
Mar 24, 2026	0.76	0.84	0.76	0.79	0.79	3.00%	63,232
Mar 23, 2026	0.74	0.79	0.74	0.77	0.77	4.19%	24,055
Mar 20, 2026	0.75	0.75	0.71	0.74	0.74	-5.37%	37,544
Mar 19, 2026	0.84	0.84	0.74	0.78	0.78	-5.11%	109,302
Mar 18, 2026	0.85	0.85	0.81	0.82	0.82	-5.79%	82,912
Mar 17, 2026	0.91	0.91	0.87	0.87	0.87	-2.95%	10,771
Mar 16, 2026	0.95	0.95	0.89	0.90	0.90	-0.44%	51,985
Mar 13, 2026	0.97	0.97	0.89	0.90	0.90	-1.10%	202,084
Mar 12, 2026	0.95	0.95	0.89	0.91	0.91	-1.83%	133,715
Mar 11, 2026	0.95	0.98	0.92	0.93	0.93	1.81%	97,783
Mar 10, 2026	0.86	0.96	0.86	0.91	0.91	2.81%	90,695
Mar 9, 2026	0.93	0.93	0.84	0.89	0.89	-5.68%	132,755
Mar 6, 2026	0.90	0.95	0.89	0.94	0.94	0.19%	153,280
Mar 5, 2026	0.96	1.00	0.91	0.94	0.94	-3.28%	130,120
Mar 4, 2026	0.97	1.01	0.90	0.97	0.97	3.33%	128,186
Mar 3, 2026	0.98	0.98	0.86	0.94	0.94	-3.01%	483,817
Mar 2, 2026	0.72	0.97	0.71	0.97	0.97	42.56%	951,197
Feb 27, 2026	0.61	0.69	0.61	0.68	0.68	19.35%	307,362
Feb 26, 2026	0.58	0.60	0.55	0.57	0.57	-4.98%	72,224
Feb 25, 2026	0.54	0.61	0.53	0.60	0.60	22.45%	424,359
Feb 24, 2026	0.49	0.49	0.48	0.49	0.49	-0.18%	57,435
Feb 23, 2026	0.50	0.50	0.48	0.49	0.49	-2.13%	25,950
Feb 20, 2026	0.49	0.50	0.49	0.50	0.50	3.76%	70,901
Feb 19, 2026	0.47	0.50	0.47	0.48	0.48	0.27%	71,188
Feb 18, 2026	0.48	0.48	0.48	0.48	0.48	-1.29%	44,536
Feb 17, 2026	0.49	0.50	0.47	0.49	0.49	-2.07%	85,436
Feb 13, 2026	0.51	0.51	0.50	0.50	0.50	-0.04%	5,000
Feb 12, 2026	0.49	0.51	0.49	0.50	0.50	-3.97%	4,104
Feb 11, 2026	0.50	0.52	0.49	0.52	0.52	2.61%	21,728
Feb 10, 2026	0.50	0.51	0.50	0.51	0.51	0.86%	7,327
Feb 9, 2026	0.51	0.52	0.50	0.50	0.50	-0.99%	8,510
Feb 6, 2026	0.52	0.53	0.50	0.51	0.51	-3.06%	69,180
Feb 5, 2026	0.54	0.54	0.46	0.52	0.52	-0.49%	283,393
Feb 4, 2026	0.57	0.57	0.53	0.53	0.53	-3.56%	48,466
Feb 3, 2026	0.57	0.57	0.55	0.55	0.55	2.46%	31,043
Feb 2, 2026	0.57	0.57	0.53	0.53	0.53	-8.13%	24,754
Jan 30, 2026	0.57	0.58	0.55	0.58	0.58	0.49%	68,980
Jan 29, 2026	0.62	0.64	0.55	0.58	0.58	-5.85%	764,774
Jan 28, 2026	0.62	0.62	0.59	0.61	0.61	6.62%	93,533
Jan 27, 2026	0.59	0.60	0.55	0.57	0.57	-4.71%	82,427
Jan 26, 2026	0.49	0.64	0.46	0.60	0.60	34.49%	1,179,152
Jan 22, 2026	0.46	0.46	0.44	0.45	0.45	-1.88%	30,681
Jan 21, 2026	0.45	0.47	0.45	0.46	0.46	2.15%	48,932
Jan 20, 2026	0.48	0.48	0.42	0.45	0.45	6.56%	67,506
Jan 16, 2026	0.42	0.42	0.40	0.42	0.42	0.62%	89,281
Jan 15, 2026	0.42	0.42	0.41	0.42	0.42	-5.72%	67,592
Jan 14, 2026	0.44	0.45	0.44	0.44	0.44	2.34%	39,313