American Eagle Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.68	0.69	0.62	0.63	0.63	-3.08%	240,024
Dec 19, 2024	0.64	0.68	0.61	0.65	0.65	1.56%	379,001
Dec 18, 2024	0.70	0.70	0.63	0.64	0.64	-11.11%	780,665
Dec 17, 2024	0.73	0.73	0.70	0.72	0.72	-4.00%	194,751
Dec 16, 2024	0.75	0.77	0.73	0.75	0.75	-2.60%	156,516
Dec 13, 2024	0.74	0.78	0.73	0.77	0.77	4.05%	233,299
Dec 12, 2024	0.72	0.75	0.70	0.74	0.74	2.78%	154,902
Dec 11, 2024	0.76	0.76	0.71	0.72	0.72	-5.26%	536,746
Dec 10, 2024	0.79	0.79	0.74	0.76	0.76	-6.17%	505,874
Dec 9, 2024	0.77	0.81	0.75	0.81	0.81	5.19%	223,368
Dec 6, 2024	0.82	0.82	0.77	0.77	0.77	-4.94%	127,441
Dec 5, 2024	0.83	0.83	0.77	0.81	0.81	-1.22%	433,217
Dec 4, 2024	0.88	0.88	0.80	0.82	0.82	-2.38%	551,469
Dec 3, 2024	0.84	0.90	0.82	0.84	0.84	-	928,284
Dec 2, 2024	0.94	0.94	0.83	0.84	0.84	-8.70%	418,228
Nov 29, 2024	0.93	0.98	0.89	0.92	0.92	-	392,973
Nov 28, 2024	0.92	0.92	0.90	0.92	0.92	-	52,634
Nov 27, 2024	0.95	0.95	0.90	0.92	0.92	-2.13%	425,416
Nov 26, 2024	0.98	1.00	0.93	0.94	0.94	-3.09%	368,151
Nov 25, 2024	1.02	1.07	0.97	0.97	0.97	-8.49%	397,420
Nov 22, 2024	0.91	1.06	0.91	1.06	1.06	16.48%	536,790
Nov 21, 2024	0.89	0.91	0.88	0.91	0.91	3.41%	23,217
Nov 20, 2024	0.86	0.89	0.86	0.88	0.88	1.15%	34,570
Nov 19, 2024	0.84	0.90	0.83	0.87	0.87	3.57%	258,035
Nov 18, 2024	0.91	0.91	0.83	0.84	0.84	-3.45%	216,012
Nov 15, 2024	0.90	0.90	0.85	0.87	0.87	-3.33%	283,450
Nov 14, 2024	0.87	0.90	0.84	0.90	0.90	2.27%	249,692
Nov 13, 2024	0.88	0.88	0.85	0.88	0.88	2.33%	159,777
Nov 12, 2024	0.97	0.97	0.81	0.86	0.86	-6.52%	590,881
Nov 11, 2024	0.86	0.94	0.85	0.92	0.92	12.20%	720,763
Nov 8, 2024	0.72	0.84	0.72	0.82	0.82	15.49%	1,094,303
Nov 7, 2024	0.72	0.74	0.71	0.71	0.71	-2.74%	154,918
Nov 6, 2024	0.69	0.75	0.69	0.73	0.73	1.39%	133,101
Nov 5, 2024	0.72	0.73	0.71	0.72	0.72	4.35%	169,192
Nov 4, 2024	0.73	0.74	0.69	0.69	0.69	-8.00%	340,534
Nov 1, 2024	0.70	0.76	0.69	0.75	0.75	7.14%	190,196
Oct 31, 2024	0.75	0.75	0.67	0.70	0.70	-7.89%	177,899
Oct 30, 2024	0.69	0.77	0.69	0.76	0.76	10.14%	802,400
Oct 29, 2024	0.69	0.72	0.67	0.69	0.69	-	371,442
Oct 28, 2024	0.72	0.72	0.68	0.69	0.69	-5.48%	665,259
Oct 25, 2024	0.70	0.73	0.68	0.73	0.73	12.31%	1,202,741
Oct 24, 2024	0.56	0.65	0.56	0.65	0.65	18.18%	1,534,948
Oct 23, 2024	0.54	0.55	0.53	0.55	0.55	-	241,950
Oct 22, 2024	0.50	0.55	0.49	0.55	0.55	10.00%	925,197
Oct 21, 2024	0.50	0.50	0.47	0.50	0.50	-3.85%	776,503
Oct 18, 2024	0.51	0.53	0.51	0.52	0.52	-	223,786
Oct 17, 2024	0.54	0.54	0.52	0.52	0.52	-1.89%	130,406
Oct 16, 2024	0.53	0.54	0.53	0.53	0.53	-1.85%	35,105
Oct 15, 2024	0.55	0.57	0.53	0.54	0.54	3.85%	229,403
Oct 11, 2024	0.52	0.53	0.51	0.52	0.52	1.96%	34,500
Oct 10, 2024	0.50	0.54	0.49	0.51	0.51	6.25%	459,063
Oct 9, 2024	0.50	0.51	0.48	0.48	0.48	-5.88%	93,980
Oct 8, 2024	0.47	0.52	0.47	0.51	0.51	7.37%	159,770
Oct 7, 2024	0.50	0.51	0.47	0.48	0.48	-4.04%	286,930
Oct 4, 2024	0.49	0.51	0.49	0.50	0.50	2.06%	83,025
Oct 3, 2024	0.53	0.54	0.49	0.49	0.49	-6.73%	149,929
Oct 2, 2024	0.52	0.54	0.52	0.52	0.52	-	25,000
Oct 1, 2024	0.51	0.52	0.51	0.52	0.52	1.96%	16,700
Sep 30, 2024	0.51	0.51	0.50	0.51	0.51	-1.92%	37,415
Sep 27, 2024	0.56	0.56	0.52	0.52	0.52	-1.89%	99,068
Sep 26, 2024	0.54	0.54	0.51	0.53	0.53	8.16%	44,144
Sep 25, 2024	0.54	0.56	0.49	0.49	0.49	-7.55%	398,280
Sep 24, 2024	0.54	0.54	0.52	0.53	0.53	3.92%	11,000
Sep 23, 2024	0.55	0.55	0.51	0.51	0.51	-7.27%	111,475
Sep 20, 2024	0.47	0.55	0.47	0.55	0.55	22.22%	358,392
Sep 19, 2024	0.46	0.48	0.45	0.45	0.45	-2.17%	141,725
Sep 18, 2024	0.45	0.47	0.45	0.46	0.46	1.10%	128,365
Sep 17, 2024	0.44	0.49	0.44	0.46	0.46	-	94,020
Sep 16, 2024	0.48	0.48	0.46	0.46	0.46	-4.21%	79,126
Sep 13, 2024	0.49	0.49	0.46	0.48	0.48	-1.04%	110,354
Sep 12, 2024	0.42	0.50	0.42	0.48	0.48	14.29%	289,448
Sep 11, 2024	0.42	0.43	0.41	0.42	0.42	-	42,512
Sep 10, 2024	0.42	0.42	0.42	0.42	0.42	2.44%	22,058
Sep 9, 2024	0.39	0.43	0.39	0.41	0.41	5.13%	78,435
Sep 6, 2024	0.39	0.41	0.38	0.39	0.39	-	292,344
Sep 5, 2024	0.40	0.42	0.39	0.39	0.39	-2.50%	209,173
Sep 4, 2024	0.40	0.41	0.40	0.40	0.40	-2.44%	175,217
Sep 3, 2024	0.45	0.45	0.41	0.41	0.41	-5.75%	242,227
Aug 30, 2024	0.44	0.45	0.43	0.44	0.44	3.57%	139,500
Aug 29, 2024	0.43	0.43	0.42	0.42	0.42	-1.18%	233,630
Aug 28, 2024	0.44	0.46	0.43	0.43	0.43	-2.30%	174,400
Aug 27, 2024	0.46	0.46	0.42	0.44	0.44	-2.25%	539,539
Aug 26, 2024	0.48	0.48	0.44	0.45	0.45	-2.20%	522,098
Aug 23, 2024	0.46	0.47	0.46	0.46	0.46	1.11%	231,988
Aug 22, 2024	0.52	0.53	0.45	0.45	0.45	-10.00%	722,395
Aug 21, 2024	0.45	0.55	0.41	0.50	0.50	5.26%	2,363,403
Aug 20, 2024	0.61	0.61	0.47	0.48	0.48	-26.92%	2,039,129
Aug 19, 2024	0.66	0.66	0.63	0.65	0.65	1.56%	61,477
Aug 16, 2024	0.63	0.66	0.63	0.64	0.64	1.59%	152,985
Aug 15, 2024	0.61	0.63	0.61	0.63	0.63	3.28%	57,039
Aug 14, 2024	0.63	0.63	0.61	0.61	0.61	-3.17%	81,328
Aug 13, 2024	0.63	0.63	0.60	0.63	0.63	-0.79%	682,128
Aug 12, 2024	0.65	0.65	0.63	0.64	0.64	-2.31%	70,555
Aug 9, 2024	0.67	0.67	0.65	0.65	0.65	-2.99%	35,737
Aug 8, 2024	0.61	0.67	0.61	0.67	0.67	8.06%	163,615
Aug 7, 2024	0.65	0.66	0.62	0.62	0.62	-7.46%	109,363
Aug 6, 2024	0.65	0.67	0.64	0.67	0.67	-	173,217
Aug 2, 2024	0.69	0.71	0.66	0.67	0.67	-5.63%	147,374
Aug 1, 2024	0.73	0.75	0.69	0.71	0.71	-1.39%	389,077
Jul 31, 2024	0.71	0.72	0.67	0.72	0.72	-2.70%	240,535