American Eagle Gold Corp. (TSXV:AE)
Canada
· Delayed Price · Currency is CAD 0.4600
-0.0050 (-1.08%)
Mar 31, 2025, 10:20 AM EST
American Eagle Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 80,210 |
| 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 |
| 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 |