American Eagle Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	0.29	0.31	0.28	0.30	0.30	-0.18%	215,790
Apr 4, 2025	0.31	0.31	0.28	0.30	0.30	-4.59%	87,244
Apr 3, 2025	0.31	0.32	0.30	0.32	0.32	-1.19%	39,600
Apr 2, 2025	0.33	0.33	0.32	0.32	0.32	-1.97%	3,640
Apr 1, 2025	0.32	0.33	0.32	0.33	0.33	2.33%	19,026
Mar 31, 2025	0.32	0.32	0.31	0.32	0.32	-3.70%	53,081
Mar 28, 2025	0.34	0.34	0.32	0.33	0.33	-2.67%	158,907
Mar 27, 2025	0.35	0.35	0.34	0.34	0.34	-2.19%	97,480
Mar 26, 2025	0.35	0.35	0.35	0.35	0.35	0.69%	9,600
Mar 25, 2025	0.34	0.36	0.34	0.34	0.34	0.68%	29,612
Mar 24, 2025	0.34	0.35	0.34	0.34	0.34	-1.06%	20,611
Mar 21, 2025	0.36	0.36	0.34	0.35	0.35	-6.84%	34,650
Mar 20, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	25,713
Mar 19, 2025	0.37	0.37	0.37	0.37	0.37	-0.86%	676
Mar 18, 2025	0.37	0.37	0.37	0.37	0.37	2.37%	3,004
Mar 17, 2025	0.36	0.37	0.36	0.36	0.36	-0.84%	2,255
Mar 14, 2025	0.37	0.37	0.35	0.37	0.37	3.72%	23,565
Mar 13, 2025	0.34	0.35	0.33	0.35	0.35	11.27%	80,014
Mar 12, 2025	0.29	0.32	0.29	0.32	0.32	13.36%	36,525
Mar 11, 2025	0.30	0.30	0.28	0.28	0.28	-9.19%	23,112
Mar 7, 2025	0.31	0.31	0.31	0.31	0.31	3.94%	16,425
Mar 6, 2025	0.30	0.30	0.30	0.30	0.30	-0.82%	4,000