American Eagle Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.49	0.49	0.48	0.49	0.49	1.03%	51,100
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
Feb 12, 2025	0.52	0.56	0.50	0.55	0.55	7.84%	473,221
Feb 11, 2025	0.52	0.52	0.50	0.51	0.51	2.00%	163,014
Feb 10, 2025	0.50	0.53	0.50	0.50	0.50	4.17%	296,517
Feb 7, 2025	0.51	0.51	0.48	0.48	0.48	-4.00%	590,848
Feb 6, 2025	0.54	0.54	0.49	0.50	0.50	-3.85%	275,555
Feb 5, 2025	0.50	0.53	0.49	0.52	0.52	4.00%	185,800
Feb 4, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	80,450
Feb 3, 2025	0.46	0.50	0.46	0.48	0.48	-	94,172
Jan 31, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	138,205
Jan 30, 2025	0.49	0.51	0.48	0.50	0.50	4.17%	268,214
Jan 29, 2025	0.49	0.50	0.48	0.48	0.48	-	343,626
Jan 28, 2025	0.43	0.49	0.43	0.48	0.48	14.29%	1,027,506
Jan 27, 2025	0.44	0.44	0.42	0.42	0.42	-3.45%	358,711
Jan 24, 2025	0.46	0.46	0.43	0.44	0.44	-2.25%	190,745
Jan 23, 2025	0.46	0.46	0.44	0.45	0.45	-2.20%	455,045
Jan 22, 2025	0.46	0.47	0.45	0.46	0.46	-3.19%	246,360
Jan 21, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	349,523
Jan 20, 2025	0.47	0.48	0.46	0.48	0.48	-	352,038
Jan 17, 2025	0.52	0.53	0.47	0.48	0.48	-8.65%	432,076
Jan 16, 2025	0.46	0.52	0.45	0.52	0.52	13.04%	547,543
Jan 15, 2025	0.51	0.51	0.45	0.46	0.46	-8.00%	670,527
Jan 14, 2025	0.48	0.54	0.46	0.50	0.50	-23.08%	2,129,463
Jan 13, 2025	0.68	0.68	0.65	0.65	0.65	-4.41%	96,183
Jan 10, 2025	0.70	0.72	0.67	0.68	0.68	0.74%	246,385
Jan 9, 2025	0.67	0.68	0.67	0.68	0.68	-0.74%	70,500
Jan 8, 2025	0.69	0.69	0.66	0.68	0.68	-	75,358
Jan 7, 2025	0.75	0.75	0.68	0.68	0.68	-6.85%	76,549
Jan 6, 2025	0.71	0.73	0.70	0.73	0.73	2.82%	299,276
Jan 3, 2025	0.70	0.72	0.69	0.71	0.71	-	40,230
Jan 2, 2025	0.73	0.73	0.70	0.71	0.71	2.90%	102,713
Dec 31, 2024	0.71	0.71	0.69	0.69	0.69	-2.82%	34,842
Dec 30, 2024	0.68	0.71	0.66	0.71	0.71	4.41%	59,475
Dec 27, 2024	0.67	0.68	0.66	0.68	0.68	3.03%	158,579
Dec 24, 2024	0.64	0.66	0.64	0.66	0.66	1.54%	2,000
Dec 23, 2024	0.67	0.67	0.63	0.65	0.65	3.17%	91,670
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