TSX:AEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	10.29	10.40	10.20	10.32	10.32	-1.57%	14,879
Jul 27, 2026	10.64	10.64	10.41	10.49	10.49	0.58%	9,729
Jul 24, 2026	10.48	10.48	10.36	10.43	10.43	0.92%	16,316
Jul 23, 2026	10.60	10.60	10.25	10.33	10.33	-1.99%	19,903
Jul 22, 2026	10.36	10.65	10.36	10.54	10.54	3.64%	45,818
Jul 21, 2026	10.09	10.17	9.91	10.17	10.17	4.15%	22,746
Jul 20, 2026	9.83	9.87	9.70	9.77	9.77	-0.05%	14,744
Jul 17, 2026	9.70	9.86	9.59	9.77	9.77	-0.71%	32,886
Jul 16, 2026	10.14	10.14	9.80	9.84	9.84	-4.56%	56,969
Jul 15, 2026	10.48	10.53	10.10	10.31	10.31	-1.72%	16,204
Jul 14, 2026	10.82	10.88	10.45	10.49	10.49	-0.29%	28,631
Jul 13, 2026	10.68	10.68	10.40	10.52	10.52	-2.68%	27,169
Jul 10, 2026	11.01	11.01	10.74	10.81	10.81	-2.08%	16,249
Jul 9, 2026	10.92	11.04	10.75	11.04	11.04	3.66%	14,621
Jul 8, 2026	11.14	11.15	10.40	10.65	10.65	-4.83%	50,399
Jul 7, 2026	11.58	11.62	11.10	11.19	11.19	-3.74%	52,262
Jul 6, 2026	11.83	11.83	11.42	11.63	11.63	-2.31%	21,011
Jul 3, 2026	11.50	11.90	11.50	11.90	11.90	3.75%	22,410
Jul 2, 2026	11.80	11.80	11.00	11.47	11.47	-0.69%	46,991
Jun 30, 2026	11.48	11.56	11.13	11.55	11.55	0.70%	11,910
Jun 29, 2026	11.99	11.99	11.65	11.77	11.47	-2.49%	17,603
Jun 26, 2026	12.02	12.29	12.02	12.07	11.76	1.00%	17,344
Jun 25, 2026	12.06	12.10	11.77	11.95	11.65	1.53%	10,286
Jun 24, 2026	12.25	12.25	11.65	11.77	11.47	-6.66%	52,888
Jun 23, 2026	12.70	12.70	12.35	12.61	12.29	-1.18%	19,296
Jun 22, 2026	12.59	12.81	12.59	12.76	12.43	2.16%	13,097
Jun 19, 2026	12.60	12.60	12.43	12.49	12.17	-2.42%	27,807
Jun 18, 2026	13.29	13.29	12.78	12.80	12.47	-3.61%	9,550
Jun 17, 2026	13.25	13.75	13.25	13.28	12.94	-0.67%	41,373
Jun 16, 2026	13.26	13.44	13.21	13.37	13.03	2.85%	14,452
Jun 15, 2026	13.20	13.36	12.98	13.00	12.67	5.69%	21,021
Jun 12, 2026	12.00	12.45	11.89	12.30	11.99	4.06%	19,424
Jun 11, 2026	11.21	11.89	11.21	11.82	11.52	3.96%	20,518
Jun 10, 2026	11.64	11.80	11.28	11.37	11.08	-5.33%	35,984
Jun 9, 2026	12.37	12.37	11.63	12.01	11.70	-1.56%	22,819
Jun 8, 2026	12.33	12.42	12.17	12.20	11.89	-0.97%	16,304
Jun 5, 2026	13.22	13.22	12.29	12.32	12.01	-8.67%	50,958
Jun 4, 2026	13.32	13.61	13.32	13.49	13.15	3.37%	14,061
Jun 3, 2026	13.50	13.50	13.04	13.05	12.72	-3.90%	26,632
Jun 2, 2026	13.50	13.62	13.32	13.58	13.23	1.27%	11,940
Jun 1, 2026	13.85	13.85	13.10	13.41	13.07	-2.61%	46,063
May 29, 2026	13.57	13.84	13.45	13.77	13.42	2.38%	12,568
May 28, 2026	13.30	13.86	13.16	13.75	13.11	1.85%	23,471
May 27, 2026	13.65	13.72	13.50	13.50	12.87	-3.09%	19,616
May 26, 2026	14.42	14.42	13.80	13.93	13.28	-2.11%	7,403
May 25, 2026	13.93	14.23	13.90	14.23	13.56	5.25%	33,997
May 22, 2026	13.60	13.63	13.40	13.52	12.89	-1.13%	15,785
May 21, 2026	13.42	13.70	13.40	13.68	13.04	0.40%	4,603
May 20, 2026	13.37	13.67	13.24	13.62	12.98	2.87%	10,282
May 19, 2026	13.63	13.63	13.19	13.24	12.62	-4.20%	35,224