TSX:AEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	12.00	12.01	11.35	11.43	11.43	-6.62%	117,915
Oct 21, 2026	12.25	12.25	12.22	12.24	12.24	0.82%	8,805
Oct 20, 2026	12.17	12.40	12.08	12.14	12.14	-1.22%	23,180
Oct 19, 2026	12.46	12.47	12.28	12.29	12.29	-1.68%	30,587
Oct 16, 2026	12.36	12.72	12.30	12.50	12.50	0.89%	36,983
Oct 15, 2026	11.71	12.39	11.71	12.39	12.39	7.37%	17,196
Oct 14, 2026	11.97	12.02	11.38	11.54	11.54	-6.10%	154,388
Oct 13, 2026	12.64	12.64	12.15	12.29	12.29	-2.54%	57,255
Oct 9, 2026	12.44	12.64	12.44	12.61	12.61	4.04%	35,457
Oct 8, 2026	11.85	12.21	11.85	12.12	12.12	1.93%	10,779
Oct 7, 2026	11.88	11.95	11.74	11.89	11.89	-3.33%	20,518
Oct 6, 2026	12.21	12.40	12.06	12.30	12.30	1.07%	10,744
Oct 5, 2026	12.17	12.18	11.91	12.17	12.17	0.41%	23,075
Oct 2, 2026	12.07	12.13	11.97	12.12	12.12	2.19%	9,740
Oct 1, 2026	12.01	12.06	11.83	11.86	11.86	-1.66%	26,139
Sep 30, 2026	12.34	12.34	12.06	12.06	12.06	-1.35%	4,132
Sep 29, 2026	12.34	12.34	12.05	12.23	12.23	1.12%	13,658
Sep 28, 2026	12.61	12.61	12.12	12.34	12.09	-5.51%	116,226
Sep 25, 2026	12.99	13.06	12.99	13.06	12.80	-0.15%	3,330
Sep 24, 2026	13.01	13.09	12.76	13.08	12.82	-	27,521
Sep 23, 2026	13.36	13.36	12.95	13.08	12.82	-4.04%	84,158
Sep 22, 2026	13.23	13.63	13.23	13.63	13.35	3.73%	10,345
Sep 21, 2026	13.36	13.36	13.00	13.14	12.87	-0.83%	12,713
Sep 18, 2026	13.45	13.45	13.10	13.25	12.98	-1.05%	14,593
Sep 17, 2026	13.36	13.53	13.29	13.39	13.12	4.12%	20,773
Sep 16, 2026	13.20	13.34	12.70	12.86	12.60	-0.31%	23,296
Sep 15, 2026	12.93	12.93	12.70	12.90	12.64	-0.31%	14,688
Sep 14, 2026	12.79	12.96	12.60	12.94	12.68	-1.45%	10,961
Sep 11, 2026	13.16	13.16	13.00	13.13	12.86	2.42%	17,974
Sep 10, 2026	12.76	12.99	12.70	12.82	12.56	-3.10%	19,633
Sep 9, 2026	13.50	13.56	13.20	13.23	12.96	0.68%	12,076
Sep 8, 2026	13.24	13.46	13.14	13.14	12.87	-1.94%	15,712
Sep 4, 2026	13.23	13.48	13.20	13.40	13.13	-0.89%	26,419
Sep 3, 2026	13.26	13.53	13.00	13.52	13.25	5.87%	12,571
Sep 2, 2026	12.78	13.02	12.63	12.77	12.51	1.51%	19,771
Sep 1, 2026	12.88	13.03	12.58	12.58	12.33	-5.13%	57,159
Aug 31, 2026	13.47	13.50	13.09	13.26	12.99	-2.07%	32,393
Aug 28, 2026	14.40	14.40	13.72	13.79	13.27	-3.84%	44,941
Aug 27, 2026	14.28	14.38	14.07	14.34	13.79	0.42%	31,322
Aug 26, 2026	14.65	14.80	14.28	14.28	13.74	-4.06%	25,340
Aug 25, 2026	14.48	14.92	14.44	14.89	14.32	2.80%	28,358
Aug 24, 2026	14.49	14.59	14.24	14.48	13.93	0.84%	96,773
Aug 21, 2026	14.29	14.40	14.20	14.36	13.81	2.35%	68,658
Aug 20, 2026	13.45	14.12	13.45	14.03	13.50	1.81%	59,233
Aug 19, 2026	12.75	13.80	12.75	13.78	13.26	9.24%	40,583
Aug 18, 2026	12.43	12.70	12.43	12.62	12.14	-0.75%	13,653
Aug 17, 2026	12.67	12.83	12.61	12.71	12.23	1.19%	18,944
Aug 14, 2026	12.33	12.62	12.33	12.56	12.08	2.61%	24,583
Aug 13, 2026	12.34	12.35	12.10	12.24	11.77	-2.16%	22,366
Aug 12, 2026	12.55	12.63	12.50	12.51	12.03	1.46%	17,802