American Eagle Gold Corp. (TSXV:AE)
Canada · Delayed Price · Currency is CAD 1.050
+0.005 (0.48%)
Oct 9, 2026, 3:59 PM EST
American Eagle Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.48% | 12,501 |
| Oct 8, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.48% | 11,824 |
| Oct 7, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | -0.48% | 72,165 |
| Oct 6, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.42% | 22,555 |
| Oct 5, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 21,199 |
| Oct 2, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 363,078 |
| Oct 1, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 1.42% | 55,566 |
| Sep 30, 2026 | 1.08 | 1.12 | 1.06 | 1.06 | 1.06 | -1.40% | 49,355 |
| Sep 29, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 52,277 |
| Sep 28, 2026 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -1.80% | 36,685 |
| Sep 25, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 15,579 |
| Sep 24, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 19,300 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -3.42% | 20,691 |
| Sep 22, 2026 | 1.14 | 1.17 | 1.10 | 1.17 | 1.17 | 0.86% | 111,621 |
| Sep 21, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 4.04% | 57,656 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -2.19% | 51,391 |
| Sep 17, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 67,363 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 43,558 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -3.03% | 147,966 |
| Sep 14, 2026 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | 0.43% | 171,458 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 196,016 |
| Sep 10, 2026 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | - | 213,092 |
| Sep 9, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 12,695 |
| Sep 8, 2026 | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | - | 48,180 |
| Sep 4, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 30,635 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 67,066 |
| Sep 2, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | 4.35% | 34,612 |
| Sep 1, 2026 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 249,025 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -3.31% | 75,326 |
| Aug 28, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 109,549 |
| Aug 27, 2026 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 1.61% | 148,111 |
| Aug 26, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 84,524 |
| Aug 25, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 94,733 |
| Aug 24, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | - | 97,915 |
| Aug 21, 2026 | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 213,462 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -3.10% | 186,323 |
| Aug 19, 2026 | 1.32 | 1.35 | 1.25 | 1.29 | 1.29 | -3.01% | 328,285 |
| Aug 18, 2026 | 1.30 | 1.37 | 1.29 | 1.33 | 1.33 | 9.92% | 622,346 |
| Aug 17, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 56,878 |
| Aug 14, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 35,849 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.67% | 76,853 |
| Aug 12, 2026 | 1.16 | 1.27 | 1.12 | 1.23 | 1.23 | 7.93% | 324,297 |
| Aug 11, 2026 | 1.20 | 1.23 | 1.13 | 1.14 | 1.14 | -3.81% | 231,728 |
| Aug 10, 2026 | 1.16 | 1.20 | 1.11 | 1.18 | 1.18 | 1.72% | 275,114 |
| Aug 7, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 6.42% | 258,253 |
| Aug 6, 2026 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | 1.87% | 227,718 |
| Aug 5, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 233,882 |
| Aug 4, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 3.96% | 109,856 |
| Jul 31, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 39,804 |
| Jul 30, 2026 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | - | 322,217 |