TSX:AEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.45	13.45	13.10	13.25	13.25	-1.05%	14,593
Sep 17, 2026	13.36	13.53	13.29	13.39	13.39	4.12%	20,773
Sep 16, 2026	13.20	13.34	12.70	12.86	12.86	-0.31%	23,296
Sep 15, 2026	12.93	12.93	12.70	12.90	12.90	-0.31%	14,688
Sep 14, 2026	12.79	12.96	12.60	12.94	12.94	-1.45%	10,961
Sep 11, 2026	13.16	13.16	13.00	13.13	13.13	2.42%	17,974
Sep 10, 2026	12.76	12.99	12.70	12.82	12.82	-3.10%	19,633
Sep 9, 2026	13.50	13.56	13.20	13.23	13.23	0.68%	12,076
Sep 8, 2026	13.24	13.46	13.14	13.14	13.14	-1.94%	15,712
Sep 4, 2026	13.23	13.48	13.20	13.40	13.40	-0.89%	26,419
Sep 3, 2026	13.26	13.53	13.00	13.52	13.52	5.87%	12,571
Sep 2, 2026	12.78	13.02	12.63	12.77	12.77	1.51%	19,771
Sep 1, 2026	12.88	13.03	12.58	12.58	12.58	-5.13%	57,159
Aug 31, 2026	13.47	13.50	13.09	13.26	13.26	-2.07%	32,393
Aug 28, 2026	14.40	14.40	13.72	13.79	13.54	-3.84%	44,941
Aug 27, 2026	14.28	14.38	14.07	14.34	14.08	0.42%	31,322
Aug 26, 2026	14.65	14.80	14.28	14.28	14.02	-4.06%	25,340
Aug 25, 2026	14.48	14.92	14.44	14.89	14.62	2.80%	28,358
Aug 24, 2026	14.49	14.59	14.24	14.48	14.22	0.84%	96,773
Aug 21, 2026	14.29	14.40	14.20	14.36	14.10	2.35%	68,658
Aug 20, 2026	13.45	14.12	13.45	14.03	13.78	1.81%	59,233
Aug 19, 2026	12.75	13.80	12.75	13.78	13.53	9.24%	40,583
Aug 18, 2026	12.43	12.70	12.43	12.62	12.39	-0.75%	13,653
Aug 17, 2026	12.67	12.83	12.61	12.71	12.48	1.19%	18,944
Aug 14, 2026	12.33	12.62	12.33	12.56	12.33	2.61%	24,583
Aug 13, 2026	12.34	12.35	12.10	12.24	12.02	-2.16%	22,366
Aug 12, 2026	12.55	12.63	12.50	12.51	12.28	1.46%	17,802
Aug 11, 2026	12.20	12.41	12.20	12.33	12.11	0.65%	6,042
Aug 10, 2026	12.18	12.30	11.96	12.25	12.03	0.57%	19,325
Aug 7, 2026	12.08	12.28	12.05	12.18	11.96	5.36%	51,683
Aug 6, 2026	11.35	11.59	11.30	11.56	11.35	0.96%	11,260
Aug 5, 2026	11.11	11.46	11.02	11.45	11.24	8.43%	29,801
Aug 4, 2026	10.55	10.85	10.52	10.56	10.37	3.94%	24,991
Jul 31, 2026	10.39	10.39	10.05	10.16	9.98	-3.24%	23,208
Jul 30, 2026	10.50	10.75	10.35	10.75	10.31	4.07%	18,794
Jul 29, 2026	10.27	10.50	10.08	10.33	9.91	0.10%	15,027
Jul 28, 2026	10.29	10.40	10.20	10.32	9.90	-1.57%	14,879
Jul 27, 2026	10.64	10.64	10.41	10.49	10.06	0.58%	9,729
Jul 24, 2026	10.48	10.48	10.36	10.43	10.00	0.92%	16,316
Jul 23, 2026	10.60	10.60	10.25	10.33	9.91	-1.99%	19,903
Jul 22, 2026	10.36	10.65	10.36	10.54	10.11	3.64%	45,818
Jul 21, 2026	10.09	10.17	9.91	10.17	9.75	4.15%	22,746
Jul 20, 2026	9.83	9.87	9.70	9.77	9.36	-0.05%	14,744
Jul 17, 2026	9.70	9.86	9.59	9.77	9.37	-0.71%	32,886
Jul 16, 2026	10.14	10.14	9.80	9.84	9.44	-4.56%	56,969
Jul 15, 2026	10.48	10.53	10.10	10.31	9.89	-1.72%	16,204
Jul 14, 2026	10.82	10.88	10.45	10.49	10.06	-0.29%	28,631
Jul 13, 2026	10.68	10.68	10.40	10.52	10.09	-2.68%	27,169
Jul 10, 2026	11.01	11.01	10.74	10.81	10.37	-2.08%	16,249
Jul 9, 2026	10.92	11.04	10.75	11.04	10.59	3.66%	14,621