TSX:AEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	11.85	11.85	11.85	11.85	-	-1.82%	1,200
Jun 26, 2026	12.02	12.29	12.02	12.07	12.07	1.00%	17,344
Jun 25, 2026	12.06	12.10	11.77	11.95	11.95	1.53%	10,286
Jun 24, 2026	12.25	12.25	11.65	11.77	11.77	-6.66%	52,888
Jun 23, 2026	12.70	12.70	12.35	12.61	12.61	-1.18%	19,296
Jun 22, 2026	12.59	12.81	12.59	12.76	12.76	2.16%	13,097
Jun 19, 2026	12.60	12.60	12.43	12.49	12.49	-2.42%	27,807
Jun 18, 2026	13.29	13.29	12.78	12.80	12.80	-3.61%	9,550
Jun 17, 2026	13.25	13.75	13.25	13.28	13.28	-0.67%	41,373
Jun 16, 2026	13.26	13.44	13.21	13.37	13.37	2.85%	14,452
Jun 15, 2026	13.20	13.36	12.98	13.00	13.00	5.69%	21,021
Jun 12, 2026	12.00	12.45	11.89	12.30	12.30	4.06%	19,424
Jun 11, 2026	11.21	11.89	11.21	11.82	11.82	3.96%	20,518
Jun 10, 2026	11.64	11.80	11.28	11.37	11.37	-5.33%	35,984
Jun 9, 2026	12.37	12.37	11.63	12.01	12.01	-1.56%	22,819
Jun 8, 2026	12.33	12.42	12.17	12.20	12.20	-0.97%	16,304
Jun 5, 2026	13.22	13.22	12.29	12.32	12.32	-8.67%	50,958
Jun 4, 2026	13.32	13.61	13.32	13.49	13.49	3.37%	14,061
Jun 3, 2026	13.50	13.50	13.04	13.05	13.05	-3.90%	26,632
Jun 2, 2026	13.50	13.62	13.32	13.58	13.58	1.27%	11,940
Jun 1, 2026	13.85	13.85	13.10	13.41	13.41	-2.61%	46,063
May 29, 2026	13.57	13.84	13.45	13.77	13.77	2.38%	12,568
May 28, 2026	13.30	13.86	13.16	13.75	13.45	1.85%	23,471
May 27, 2026	13.65	13.72	13.50	13.50	13.21	-3.09%	19,616
May 26, 2026	14.42	14.42	13.80	13.93	13.63	-2.11%	7,403
May 25, 2026	13.93	14.23	13.90	14.23	13.92	5.25%	33,997
May 22, 2026	13.60	13.63	13.40	13.52	13.23	-1.13%	15,785
May 21, 2026	13.42	13.70	13.40	13.68	13.38	0.40%	4,603
May 20, 2026	13.37	13.67	13.24	13.62	13.32	2.87%	10,282
May 19, 2026	13.63	13.63	13.19	13.24	12.95	-4.20%	35,224
May 15, 2026	14.25	14.25	13.75	13.82	13.52	-7.03%	36,838
May 14, 2026	15.19	15.19	14.81	14.87	14.54	-1.72%	12,012
May 13, 2026	14.94	15.14	14.89	15.13	14.80	-0.66%	5,024
May 12, 2026	14.93	15.26	14.64	15.23	14.89	0.43%	7,714
May 11, 2026	14.93	15.40	14.93	15.16	14.83	2.09%	10,182
May 8, 2026	14.63	14.85	14.63	14.85	14.53	3.27%	6,133
May 7, 2026	15.04	15.10	14.38	14.38	14.07	-0.83%	24,161
May 6, 2026	14.27	14.50	14.25	14.50	14.18	7.65%	21,773
May 5, 2026	13.83	13.83	13.47	13.47	13.18	-0.59%	21,269
May 4, 2026	13.80	13.83	13.55	13.55	13.25	-2.59%	22,726
May 1, 2026	14.27	14.27	13.84	13.91	13.61	-2.86%	25,942
Apr 30, 2026	14.48	14.48	14.23	14.32	14.01	2.25%	11,442
Apr 29, 2026	14.71	14.71	14.36	14.36	13.70	-3.72%	29,442
Apr 28, 2026	15.39	15.39	14.78	14.91	14.23	-5.27%	26,200
Apr 27, 2026	15.74	15.87	15.70	15.74	15.02	-1.04%	11,480
Apr 24, 2026	16.11	16.11	15.85	15.91	15.18	-	3,461
Apr 23, 2026	16.02	16.15	15.68	15.91	15.18	-2.45%	17,042
Apr 22, 2026	16.48	16.52	16.30	16.31	15.56	0.22%	16,328
Apr 21, 2026	17.20	17.20	16.25	16.27	15.53	-6.60%	47,288
Apr 20, 2026	17.69	17.69	17.17	17.42	16.62	-2.44%	20,090