TSX:AEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	16.21	16.21	16.07	16.07	-	1.26%	1,518
Mar 27, 2026	15.36	15.96	15.36	15.87	15.87	2.72%	9,894
Mar 26, 2026	15.90	15.90	15.28	15.45	15.45	-2.15%	3,734
Mar 25, 2026	17.00	17.00	15.48	15.79	15.79	5.87%	14,337
Mar 24, 2026	14.75	15.02	14.59	14.92	14.92	0.30%	10,650
Mar 23, 2026	14.60	15.12	14.60	14.87	14.87	2.66%	13,909
Mar 20, 2026	15.10	15.10	14.20	14.49	14.49	-3.95%	14,617
Mar 19, 2026	14.93	15.17	14.50	15.08	15.08	-7.06%	20,691
Mar 18, 2026	17.04	17.04	16.12	16.23	16.23	-7.86%	23,515
Mar 17, 2026	18.00	18.10	17.53	17.61	17.61	0.23%	21,096
Mar 16, 2026	17.19	17.78	17.19	17.57	17.57	0.57%	6,999
Mar 13, 2026	18.15	18.21	17.44	17.47	17.47	-5.11%	10,921
Mar 12, 2026	18.55	18.65	18.41	18.41	18.41	-1.23%	3,982
Mar 11, 2026	18.79	18.89	18.31	18.64	18.64	-2.56%	3,491
Mar 10, 2026	19.35	19.51	19.13	19.13	19.13	1.32%	4,709
Mar 9, 2026	18.73	18.96	17.75	18.88	18.88	2.28%	5,231
Mar 6, 2026	18.80	18.90	18.14	18.46	18.46	-1.60%	10,052
Mar 5, 2026	19.40	19.40	18.18	18.76	18.76	-5.16%	32,177
Mar 4, 2026	20.50	20.60	19.57	19.78	19.78	-0.85%	6,696
Mar 3, 2026	20.50	20.50	19.44	19.95	19.95	-7.34%	36,833
Mar 2, 2026	21.95	21.95	21.15	21.53	21.53	0.28%	4,696
Feb 27, 2026	21.28	21.50	21.20	21.47	21.47	0.14%	3,623
Feb 26, 2026	20.68	21.45	20.64	21.44	21.09	2.10%	6,031
Feb 25, 2026	21.20	21.33	20.90	21.00	20.66	-1.50%	13,842
Feb 24, 2026	20.74	21.42	20.72	21.32	20.97	2.21%	3,406
Feb 23, 2026	20.07	20.90	20.07	20.86	20.52	4.98%	17,610
Feb 20, 2026	19.68	19.94	19.53	19.87	19.55	1.33%	31,295
Feb 19, 2026	19.28	19.63	19.23	19.61	19.29	1.34%	4,934
Feb 18, 2026	18.87	19.38	18.87	19.35	19.03	4.43%	7,100
Feb 17, 2026	18.30	18.69	18.24	18.53	18.23	-1.70%	7,666
Feb 13, 2026	18.35	18.85	17.81	18.85	18.54	5.37%	15,347
Feb 12, 2026	18.61	18.91	17.89	17.89	17.60	-4.59%	10,531
Feb 11, 2026	18.84	18.84	18.41	18.75	18.44	3.31%	2,614
Feb 10, 2026	18.44	18.44	18.15	18.15	17.85	0.22%	1,657
Feb 9, 2026	17.29	18.15	17.22	18.11	17.81	7.03%	6,921
Feb 6, 2026	16.76	17.03	16.76	16.92	16.64	3.42%	33,258
Feb 5, 2026	17.15	17.15	16.31	16.36	16.09	-5.10%	14,091
Feb 4, 2026	17.43	17.43	16.51	17.24	16.96	2.13%	12,425
Feb 3, 2026	17.56	17.57	16.63	16.88	16.60	2.55%	6,948
Feb 2, 2026	16.07	16.75	16.07	16.46	16.19	1.17%	7,352
Jan 30, 2026	17.17	17.47	16.27	16.27	16.00	-13.87%	50,041
Jan 29, 2026	19.71	19.71	18.50	18.89	18.27	-3.87%	26,054
Jan 28, 2026	19.36	19.66	19.25	19.65	19.00	3.58%	10,987
Jan 27, 2026	19.19	19.19	18.62	18.97	18.34	-1.20%	9,512
Jan 26, 2026	19.50	19.78	19.20	19.20	18.57	0.21%	24,463
Jan 23, 2026	19.10	19.20	18.88	19.16	18.53	0.10%	4,128
Jan 22, 2026	19.17	19.17	19.08	19.14	18.51	3.35%	1,230
Jan 21, 2026	18.83	18.83	18.39	18.52	17.91	-1.54%	7,254
Jan 20, 2026	18.60	18.81	18.60	18.81	18.19	3.81%	2,805
Jan 19, 2026	18.17	18.30	18.12	18.12	17.52	1.85%	2,313