American Eagle Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.43	0.43	0.39	0.39	0.39	-8.65%	16,089
Jun 17, 2025	0.43	0.44	0.43	0.43	0.43	6.62%	10,725
Jun 16, 2025	0.40	0.41	0.40	0.41	0.41	-4.26%	7,579
Jun 13, 2025	0.40	0.43	0.40	0.42	0.42	0.28%	25,164
Jun 12, 2025	0.37	0.42	0.37	0.42	0.42	14.93%	28,213
Jun 11, 2025	0.37	0.37	0.37	0.37	0.37	0.55%	3,700
Jun 10, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	52,668
Jun 9, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	12,797
Jun 6, 2025	0.34	0.36	0.34	0.35	0.35	2.33%	11,500
Jun 5, 2025	0.35	0.36	0.34	0.34	0.34	-0.29%	14,915
Jun 4, 2025	0.35	0.35	0.34	0.35	0.35	0.31%	9,300
Jun 3, 2025	0.35	0.35	0.34	0.34	0.34	1.66%	18,000
Jun 2, 2025	0.34	0.34	0.33	0.34	0.34	0.67%	13,150
May 30, 2025	0.34	0.34	0.34	0.34	0.34	0.66%	11,000
May 29, 2025	0.34	0.34	0.33	0.33	0.33	0.19%	19,515
May 28, 2025	0.34	0.34	0.33	0.33	0.33	-0.73%	25,112
May 27, 2025	0.34	0.34	0.34	0.34	0.34	-3.91%	5,000
May 23, 2025	0.34	0.35	0.34	0.35	0.35	-0.04%	10,647
May 22, 2025	0.35	0.36	0.35	0.35	0.35	3.96%	4,185
May 21, 2025	0.34	0.34	0.33	0.34	0.34	0.14%	47,045
May 20, 2025	0.34	0.35	0.34	0.34	0.34	-1.89%	19,667
May 19, 2025	0.34	0.34	0.34	0.34	0.34	0.74%	1,337
May 16, 2025	0.34	0.34	0.34	0.34	0.34	-0.09%	30,000
May 15, 2025	0.34	0.34	0.34	0.34	0.34	-3.95%	33,500
May 14, 2025	0.36	0.37	0.35	0.35	0.35	-1.29%	19,534
May 13, 2025	0.34	0.36	0.34	0.36	0.36	7.04%	20,000
May 12, 2025	0.35	0.35	0.34	0.34	0.34	-1.17%	9,328
May 9, 2025	0.34	0.35	0.34	0.34	0.34	3.99%	7,990
May 8, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	1,654
May 7, 2025	0.33	0.34	0.32	0.33	0.33	-2.76%	143,896
May 6, 2025	0.34	0.34	0.34	0.34	0.34	0.49%	1,867
May 5, 2025	0.34	0.34	0.34	0.34	0.34	-1.69%	13,500
May 2, 2025	0.34	0.35	0.34	0.34	0.34	-1.86%	4,465
May 1, 2025	0.35	0.35	0.34	0.35	0.35	0.95%	14,559
Apr 30, 2025	0.34	0.35	0.34	0.35	0.35	-2.01%	6,000
Apr 29, 2025	0.35	0.35	0.35	0.35	0.35	-2.00%	13,650
Apr 28, 2025	0.36	0.36	0.35	0.36	0.36	1.27%	28,257
Apr 25, 2025	0.35	0.36	0.35	0.36	0.36	-1.25%	25,500
Apr 24, 2025	0.33	0.36	0.33	0.36	0.36	9.22%	13,223
Apr 23, 2025	0.33	0.34	0.33	0.33	0.33	-0.11%	6,450
Apr 22, 2025	0.33	0.33	0.33	0.33	0.33	-0.02%	1,611
Apr 21, 2025	0.34	0.34	0.33	0.33	0.33	-2.68%	3,585
Apr 17, 2025	0.34	0.34	0.33	0.34	0.34	0.18%	66,525
Apr 16, 2025	0.36	0.36	0.34	0.34	0.34	-0.86%	17,010
Apr 15, 2025	0.35	0.35	0.34	0.34	0.34	-2.40%	7,150
Apr 14, 2025	0.32	0.36	0.32	0.35	0.35	7.04%	3,940
Apr 11, 2025	0.33	0.34	0.31	0.33	0.33	6.97%	67,577
Apr 10, 2025	0.31	0.31	0.30	0.31	0.31	2.19%	9,100
Apr 9, 2025	0.30	0.30	0.29	0.30	0.30	4.07%	131,013
Apr 8, 2025	0.32	0.32	0.29	0.29	0.29	-4.23%	20,332