American Eagle Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.53	0.55	0.53	0.53	0.53	1.92%	76,138
Oct 22, 2025	0.54	0.54	0.52	0.52	0.52	-7.14%	93,842
Oct 21, 2025	0.54	0.56	0.53	0.56	0.56	1.82%	183,318
Oct 20, 2025	0.54	0.55	0.54	0.55	0.55	-	29,342
Oct 17, 2025	0.55	0.56	0.53	0.55	0.55	-1.79%	128,334
Oct 16, 2025	0.57	0.58	0.56	0.56	0.56	-	130,007
Oct 15, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	95,112
Oct 14, 2025	0.57	0.58	0.54	0.55	0.55	3.77%	442,658
Oct 10, 2025	0.56	0.56	0.52	0.53	0.53	-1.85%	178,677
Oct 9, 2025	0.56	0.57	0.54	0.54	0.54	-5.26%	136,866
Oct 8, 2025	0.61	0.61	0.55	0.57	0.57	-3.39%	397,032
Oct 7, 2025	0.66	0.69	0.58	0.59	0.59	-7.81%	523,311
Oct 6, 2025	0.60	0.65	0.60	0.64	0.64	10.34%	293,573
Oct 3, 2025	0.59	0.60	0.57	0.58	0.58	-	182,742
Oct 2, 2025	0.58	0.59	0.57	0.58	0.58	-1.69%	124,432
Oct 1, 2025	0.59	0.59	0.58	0.59	0.59	1.72%	54,200
Sep 30, 2025	0.59	0.59	0.58	0.58	0.58	-	123,668
Sep 29, 2025	0.54	0.60	0.54	0.58	0.58	9.43%	181,112
Sep 26, 2025	0.51	0.56	0.51	0.53	0.53	-	267,022
Sep 25, 2025	0.55	0.55	0.48	0.53	0.53	-3.64%	516,903
Sep 24, 2025	0.58	0.58	0.53	0.55	0.55	-1.79%	81,621
Sep 23, 2025	0.58	0.58	0.54	0.56	0.56	-	205,626
Sep 22, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	158,872
Sep 19, 2025	0.54	0.58	0.54	0.57	0.57	7.55%	384,923
Sep 18, 2025	0.51	0.53	0.51	0.53	0.53	3.92%	104,544
Sep 17, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	53,438
Sep 16, 2025	0.52	0.52	0.51	0.52	0.52	-	111,900
Sep 15, 2025	0.55	0.55	0.51	0.52	0.52	-1.89%	266,897
Sep 12, 2025	0.55	0.55	0.53	0.53	0.53	-	126,400
Sep 11, 2025	0.52	0.54	0.52	0.53	0.53	-3.64%	24,000
Sep 10, 2025	0.55	0.55	0.52	0.55	0.55	1.85%	127,702
Sep 9, 2025	0.54	0.55	0.53	0.54	0.54	1.89%	104,268
Sep 8, 2025	0.54	0.54	0.50	0.53	0.53	1.92%	234,275
Sep 5, 2025	0.53	0.55	0.52	0.52	0.52	-	136,352
Sep 4, 2025	0.59	0.59	0.52	0.52	0.52	-8.77%	59,023
Sep 3, 2025	0.61	0.61	0.56	0.57	0.57	-1.72%	218,725
Sep 2, 2025	0.54	0.60	0.53	0.58	0.58	7.41%	339,142
Aug 29, 2025	0.50	0.54	0.50	0.54	0.54	3.85%	27,055
Aug 28, 2025	0.53	0.53	0.51	0.52	0.52	-	36,950
Aug 27, 2025	0.55	0.55	0.52	0.52	0.52	-1.89%	101,018
Aug 26, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	25,362
Aug 25, 2025	0.55	0.55	0.54	0.55	0.55	5.77%	37,773
Aug 22, 2025	0.51	0.54	0.51	0.52	0.52	-1.89%	41,473
Aug 21, 2025	0.51	0.53	0.51	0.53	0.53	3.92%	205,624
Aug 20, 2025	0.50	0.51	0.49	0.51	0.51	2.00%	98,604
Aug 19, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	48,600
Aug 18, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	7,520
Aug 15, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	130,157
Aug 14, 2025	0.51	0.52	0.50	0.52	0.52	-	212,021
Aug 13, 2025	0.52	0.52	0.50	0.52	0.52	4.00%	99,044