TSX:AEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.29	14.40	14.20	14.36	14.36	2.35%	68,658
Aug 20, 2026	13.45	14.12	13.45	14.03	14.03	1.81%	59,233
Aug 19, 2026	12.75	13.80	12.75	13.78	13.78	9.24%	40,583
Aug 18, 2026	12.43	12.70	12.43	12.62	12.62	-0.75%	13,653
Aug 17, 2026	12.67	12.83	12.61	12.71	12.71	1.19%	18,944
Aug 14, 2026	12.33	12.62	12.33	12.56	12.56	2.61%	24,583
Aug 13, 2026	12.34	12.35	12.10	12.24	12.24	-2.16%	22,366
Aug 12, 2026	12.55	12.63	12.50	12.51	12.51	1.46%	17,802
Aug 11, 2026	12.20	12.41	12.20	12.33	12.33	0.65%	6,042
Aug 10, 2026	12.18	12.30	11.96	12.25	12.25	0.57%	19,325
Aug 7, 2026	12.08	12.28	12.05	12.18	12.18	5.36%	51,683
Aug 6, 2026	11.35	11.59	11.30	11.56	11.56	0.96%	11,260
Aug 5, 2026	11.11	11.46	11.02	11.45	11.45	8.43%	29,801
Aug 4, 2026	10.55	10.85	10.52	10.56	10.56	3.94%	24,991
Jul 31, 2026	10.39	10.39	10.05	10.16	10.16	-3.24%	23,208
Jul 30, 2026	10.50	10.75	10.35	10.75	10.50	4.07%	18,794
Jul 29, 2026	10.27	10.50	10.08	10.33	10.09	0.10%	15,027
Jul 28, 2026	10.29	10.40	10.20	10.32	10.08	-1.57%	14,879
Jul 27, 2026	10.64	10.64	10.41	10.49	10.24	0.58%	9,729
Jul 24, 2026	10.48	10.48	10.36	10.43	10.18	0.92%	16,316
Jul 23, 2026	10.60	10.60	10.25	10.33	10.09	-1.99%	19,903
Jul 22, 2026	10.36	10.65	10.36	10.54	10.29	3.64%	45,818
Jul 21, 2026	10.09	10.17	9.91	10.17	9.93	4.15%	22,746
Jul 20, 2026	9.83	9.87	9.70	9.77	9.54	-0.05%	14,744
Jul 17, 2026	9.70	9.86	9.59	9.77	9.54	-0.71%	32,886
Jul 16, 2026	10.14	10.14	9.80	9.84	9.61	-4.56%	56,969
Jul 15, 2026	10.48	10.53	10.10	10.31	10.07	-1.72%	16,204
Jul 14, 2026	10.82	10.88	10.45	10.49	10.25	-0.29%	28,631
Jul 13, 2026	10.68	10.68	10.40	10.52	10.28	-2.68%	27,169
Jul 10, 2026	11.01	11.01	10.74	10.81	10.56	-2.08%	16,249
Jul 9, 2026	10.92	11.04	10.75	11.04	10.78	3.66%	14,621
Jul 8, 2026	11.14	11.15	10.40	10.65	10.40	-4.83%	50,399
Jul 7, 2026	11.58	11.62	11.10	11.19	10.93	-3.74%	52,262
Jul 6, 2026	11.83	11.83	11.42	11.63	11.35	-2.31%	21,011
Jul 3, 2026	11.50	11.90	11.50	11.90	11.62	3.75%	22,410
Jul 2, 2026	11.80	11.80	11.00	11.47	11.20	-0.69%	46,991
Jun 30, 2026	11.48	11.56	11.13	11.55	11.28	0.70%	11,910
Jun 29, 2026	11.99	11.99	11.65	11.77	11.20	-2.49%	17,603
Jun 26, 2026	12.02	12.29	12.02	12.07	11.49	1.00%	17,344
Jun 25, 2026	12.06	12.10	11.77	11.95	11.37	1.53%	10,286
Jun 24, 2026	12.25	12.25	11.65	11.77	11.20	-6.66%	52,888
Jun 23, 2026	12.70	12.70	12.35	12.61	12.00	-1.18%	19,296
Jun 22, 2026	12.59	12.81	12.59	12.76	12.15	2.16%	13,097
Jun 19, 2026	12.60	12.60	12.43	12.49	11.89	-2.42%	27,807
Jun 18, 2026	13.29	13.29	12.78	12.80	12.18	-3.61%	9,550
Jun 17, 2026	13.25	13.75	13.25	13.28	12.64	-0.67%	41,373
Jun 16, 2026	13.26	13.44	13.21	13.37	12.73	2.85%	14,452
Jun 15, 2026	13.20	13.36	12.98	13.00	12.37	5.69%	21,021
Jun 12, 2026	12.00	12.45	11.89	12.30	11.71	4.06%	19,424
Jun 11, 2026	11.21	11.89	11.21	11.82	11.25	3.96%	20,518