American Eagle Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Mar 4, 2025	0.31	0.31	0.29	0.30	0.30	-4.39%	9,557
Mar 3, 2025	0.31	0.32	0.31	0.31	0.31	2.45%	20,100
Feb 28, 2025	0.31	0.31	0.31	0.31	0.31	-3.01%	9,000
Feb 27, 2025	0.32	0.33	0.32	0.32	0.32	-3.57%	11,223
Feb 26, 2025	0.33	0.33	0.33	0.33	0.33	4.70%	3,068
Feb 25, 2025	0.31	0.31	0.31	0.31	0.31	-5.15%	177
Feb 24, 2025	0.33	0.33	0.33	0.33	0.33	1.51%	2,515
Feb 21, 2025	0.35	0.35	0.33	0.33	0.33	-3.16%	15,644
Feb 20, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Feb 19, 2025	0.36	0.36	0.34	0.34	0.34	-7.82%	13,100
Feb 18, 2025	0.36	0.37	0.36	0.36	0.36	-2.00%	26,275
Feb 14, 2025	0.37	0.37	0.37	0.37	0.37	-4.72%	21,450
Feb 13, 2025	0.39	0.39	0.39	0.39	0.39	1.56%	372
Feb 12, 2025	0.36	0.38	0.35	0.38	0.38	5.23%	26,144