American Eagle Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.49	0.51	0.49	0.50	-	-3.97%	1,104
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
Jan 13, 2026	0.48	0.48	0.43	0.43	0.43	-6.09%	67,465
Jan 12, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	20,000
Jan 9, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	16,210
Jan 8, 2026	0.45	0.45	0.45	0.45	0.45	-0.36%	2,223
Jan 6, 2026	0.43	0.45	0.43	0.45	0.45	10.33%	89,608
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-1.27%	2,350
Jan 2, 2026	0.40	0.41	0.40	0.41	0.41	-0.22%	7,233
Dec 31, 2025	0.40	0.41	0.40	0.41	0.41	1.88%	5,558
Dec 30, 2025	0.38	0.42	0.38	0.40	0.40	8.21%	209,850
Dec 29, 2025	0.39	0.39	0.37	0.37	0.37	-6.92%	13,604
Dec 26, 2025	0.39	0.40	0.39	0.40	0.40	3.28%	15,397
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-2.10%	5,898
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	26,000
Dec 22, 2025	0.41	0.41	0.40	0.40	0.40	1.38%	34,875
Dec 19, 2025	0.38	0.39	0.38	0.39	0.39	4.69%	6,065
Dec 18, 2025	0.40	0.40	0.38	0.38	0.38	2.07%	55,360
Dec 17, 2025	0.35	0.37	0.35	0.37	0.37	3.64%	80,408
Dec 16, 2025	0.37	0.37	0.35	0.35	0.35	0.91%	178,132
Dec 15, 2025	0.39	0.39	0.35	0.35	0.35	-4.36%	37,725
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-3.62%	4,652
Dec 11, 2025	0.37	0.40	0.37	0.38	0.38	4.99%	50,344
Dec 10, 2025	0.36	0.36	0.36	0.36	0.36	-1.87%	5,770
Dec 9, 2025	0.37	0.37	0.37	0.37	0.37	2.10%	14,001
Dec 8, 2025	0.35	0.37	0.35	0.36	0.36	0.14%	30,288
Dec 5, 2025	0.36	0.37	0.36	0.36	0.36	3.88%	53,277
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	1.40%	2,128
Dec 3, 2025	0.35	0.35	0.34	0.34	0.34	-	17,600
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-2.05%	1,500
Dec 1, 2025	0.35	0.36	0.35	0.35	0.35	-1.21%	138,717
Nov 28, 2025	0.35	0.36	0.35	0.36	0.36	-0.95%	10,195