American Eagle Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.84	0.95	0.84	0.94	0.94	22.08%	1,352,572
Feb 26, 2026	0.79	0.81	0.75	0.77	0.77	-4.94%	369,816
Feb 25, 2026	0.73	0.82	0.73	0.81	0.81	19.12%	1,526,188
Feb 24, 2026	0.68	0.69	0.65	0.68	0.68	-	102,834
Feb 23, 2026	0.69	0.69	0.66	0.68	0.68	-1.45%	156,044
Feb 20, 2026	0.67	0.69	0.67	0.69	0.69	4.55%	185,230
Feb 19, 2026	0.66	0.67	0.64	0.66	0.66	-	116,525
Feb 18, 2026	0.70	0.70	0.66	0.66	0.66	-1.49%	80,543
Feb 17, 2026	0.65	0.68	0.65	0.67	0.67	3.08%	111,840
Feb 13, 2026	0.67	0.69	0.65	0.65	0.65	-2.99%	163,346
Feb 12, 2026	0.72	0.72	0.67	0.67	0.67	-4.29%	345,463
Feb 11, 2026	0.68	0.71	0.67	0.70	0.70	2.94%	458,363
Feb 10, 2026	0.69	0.69	0.67	0.68	0.68	-2.86%	130,845
Feb 9, 2026	0.71	0.72	0.68	0.70	0.70	1.45%	203,211
Feb 6, 2026	0.70	0.73	0.67	0.69	0.69	-	250,320
Feb 5, 2026	0.74	0.75	0.69	0.69	0.69	-5.48%	409,854
Feb 4, 2026	0.77	0.79	0.71	0.73	0.73	-2.67%	142,861
Feb 3, 2026	0.74	0.79	0.73	0.75	0.75	4.17%	397,140
Feb 2, 2026	0.74	0.77	0.71	0.72	0.72	-6.49%	207,215
Jan 30, 2026	0.75	0.79	0.74	0.77	0.77	-3.75%	613,376
Jan 29, 2026	0.87	0.87	0.74	0.80	0.80	-3.61%	685,729
Jan 28, 2026	0.80	0.84	0.78	0.83	0.83	6.41%	343,159
Jan 27, 2026	0.83	0.83	0.75	0.78	0.78	-6.02%	442,500
Jan 26, 2026	0.75	0.86	0.71	0.83	0.83	33.87%	2,133,403
Jan 23, 2026	0.61	0.63	0.61	0.62	0.62	3.33%	297,213
Jan 22, 2026	0.62	0.63	0.60	0.60	0.60	-4.76%	235,036
Jan 21, 2026	0.63	0.65	0.63	0.63	0.63	1.61%	280,932
Jan 20, 2026	0.62	0.62	0.61	0.62	0.62	-3.13%	142,725
Jan 19, 2026	0.58	0.64	0.57	0.64	0.64	12.28%	401,450
Jan 16, 2026	0.60	0.60	0.56	0.57	0.57	-1.72%	172,273
Jan 15, 2026	0.62	0.62	0.57	0.58	0.58	-4.92%	169,905
Jan 14, 2026	0.63	0.63	0.60	0.61	0.61	1.67%	201,726
Jan 13, 2026	0.63	0.64	0.59	0.60	0.60	-6.25%	116,649
Jan 12, 2026	0.64	0.64	0.62	0.64	0.64	1.59%	155,774
Jan 9, 2026	0.62	0.63	0.60	0.63	0.63	8.62%	294,400
Jan 8, 2026	0.61	0.61	0.58	0.58	0.58	-6.45%	151,927
Jan 7, 2026	0.64	0.64	0.60	0.62	0.62	1.64%	106,192
Jan 6, 2026	0.58	0.64	0.57	0.61	0.61	8.93%	643,949
Jan 5, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	130,948
Jan 2, 2026	0.55	0.56	0.55	0.55	0.55	-1.79%	39,052
Dec 31, 2025	0.56	0.57	0.54	0.56	0.56	-	168,276
Dec 30, 2025	0.53	0.56	0.51	0.56	0.56	9.80%	374,473
Dec 29, 2025	0.54	0.55	0.51	0.51	0.51	-5.56%	99,172
Dec 24, 2025	0.54	0.54	0.54	0.54	0.54	-	21,104
Dec 23, 2025	0.53	0.55	0.52	0.54	0.54	-	334,572
Dec 22, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	87,813
Dec 19, 2025	0.51	0.55	0.51	0.53	0.53	-	416,320
Dec 18, 2025	0.53	0.53	0.53	0.53	0.53	-	58,674
Dec 17, 2025	0.50	0.54	0.49	0.53	0.53	9.28%	201,385
Dec 16, 2025	0.50	0.50	0.49	0.49	0.49	-	139,120