American Eagle Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.07	1.07	0.97	1.00	1.00	-6.54%	262,231
Mar 19, 2026	1.08	1.08	1.01	1.07	1.07	-4.46%	536,989
Mar 18, 2026	1.18	1.18	1.11	1.12	1.12	-5.08%	423,779
Mar 17, 2026	1.26	1.26	1.17	1.18	1.18	-4.07%	324,796
Mar 16, 2026	1.24	1.25	1.20	1.23	1.23	-1.60%	188,666
Mar 13, 2026	1.26	1.31	1.21	1.25	1.25	-1.57%	299,578
Mar 12, 2026	1.27	1.30	1.21	1.27	1.27	0.79%	211,045
Mar 11, 2026	1.26	1.36	1.26	1.26	1.26	-0.79%	270,953
Mar 10, 2026	1.20	1.30	1.20	1.27	1.27	5.83%	148,286
Mar 9, 2026	1.21	1.24	1.16	1.20	1.20	-4.76%	502,839
Mar 6, 2026	1.29	1.32	1.21	1.26	1.26	-2.33%	319,352
Mar 5, 2026	1.31	1.37	1.23	1.29	1.29	-2.27%	327,949
Mar 4, 2026	1.30	1.40	1.21	1.32	1.32	2.33%	835,059
Mar 3, 2026	1.25	1.34	1.15	1.29	1.29	-2.27%	1,248,774
Mar 2, 2026	1.00	1.34	0.99	1.32	1.32	40.43%	2,297,702
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