American Eagle Gold Corp. (TSXV:AE)
Canada
· Delayed Price · Currency is CAD 0.4750
-0.0050 (-1.04%)
Jun 9, 2025, 3:47 PM EDT
American Eagle Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 57,126 |
| Jun 5, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.06% | 292,450 |
| Jun 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 103,220 |
| Jun 3, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 37,761 |
| Jun 2, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.17% | 111,150 |
| May 30, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 18,872 |
| May 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 118,884 |
| May 28, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 194,300 |
| May 27, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 222,987 |
| May 26, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 128,009 |
| May 23, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -3.06% | 364,166 |
| May 22, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 5.38% | 218,831 |
| May 21, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 48,557 |
| May 20, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 52,385 |
| May 16, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 75,837 |
| May 15, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -3.06% | 177,666 |
| May 14, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -2.00% | 193,205 |
| May 13, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 7.53% | 246,723 |
| May 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 334,040 |
| May 9, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 111,000 |
| May 8, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 2.22% | 64,736 |
| May 7, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 124,090 |
| May 6, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 34,517 |
| May 5, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -3.16% | 184,983 |
| May 2, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 47,854 |
| May 1, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 61,100 |
| Apr 30, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 57,625 |
| Apr 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 22,225 |
| Apr 28, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 79,403 |
| 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 |