American Eagle Gold Corp. (TSXV:AE)
Canada
· Delayed Price · Currency is CAD 0.4900
-0.0050 (-1.01%)
Apr 28, 2025, 3:59 PM EDT
American Eagle Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 76,426 |
| Apr 24, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 7.61% | 101,508 |
| Apr 23, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 2.22% | 264,728 |
| Apr 22, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 157,832 |
| Apr 21, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.15% | 37,947 |
| Apr 17, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.12% | 172,830 |
| Apr 16, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | - | 174,350 |
| Apr 15, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -3.03% | 66,034 |
| Apr 14, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 10.00% | 174,262 |
| Apr 11, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 4.65% | 180,500 |
| Apr 10, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 18,074 |
| Apr 9, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 7.41% | 251,317 |
| Apr 8, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -7.95% | 230,535 |
| Apr 7, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 7.32% | 305,234 |
| Apr 4, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -8.89% | 393,887 |
| Apr 3, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -4.26% | 101,480 |
| Apr 2, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 26,533 |
| Apr 1, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 123,201 |
| Mar 31, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 195,210 |
| Mar 28, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 368,556 |
| Mar 27, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 435,071 |
| Mar 26, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 140,689 |
| Mar 25, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | - | 96,405 |
| Mar 24, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 89,152 |
| Mar 21, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -5.77% | 144,938 |
| Mar 20, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 153,500 |
| Mar 19, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 43,235 |
| Mar 18, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.85% | 65,523 |
| Mar 17, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 1.96% | 87,857 |
| Mar 14, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | - | 133,946 |
| Mar 13, 2025 | 0.46 | 0.52 | 0.46 | 0.51 | 0.51 | 12.09% | 333,540 |
| Mar 12, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 10.98% | 146,660 |
| Mar 11, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 258,795 |
| Mar 10, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -3.41% | 152,628 |
| Mar 7, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 3.53% | 129,200 |
| Mar 6, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 215,500 |
| Mar 5, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 279,500 |
| Mar 4, 2025 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -3.37% | 384,686 |
| Mar 3, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 213,510 |
| Feb 28, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 182,931 |
| Feb 27, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 87,030 |
| Feb 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 139,023 |
| Feb 25, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 119,430 |
| Feb 24, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 3.33% | 124,216 |
| Feb 21, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -8.16% | 262,090 |
| Feb 20, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 91,530 |
| Feb 19, 2025 | 0.52 | 0.53 | 0.48 | 0.49 | 0.49 | -5.83% | 213,342 |
| Feb 18, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 3.00% | 109,136 |
| Feb 14, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -9.09% | 86,782 |
| Feb 13, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 93,877 |