American Eagle Gold Corp. (TSXV:AE)
Canada · Delayed Price · Currency is CAD 0.9000
-0.0700 (-7.22%)
Oct 30, 2026, 3:50 PM EDT
American Eagle Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -7.22% | 96,912 |
| Oct 29, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 4,006 |
| Oct 28, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 33,180 |
| Oct 27, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 3.19% | 56,302 |
| Oct 26, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -2.08% | 60,021 |
| Oct 23, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -3.03% | 55,575 |
| Oct 22, 2026 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -1.98% | 228,610 |
| Oct 21, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 72,064 |
| Oct 20, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | - | 91,970 |
| Oct 19, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 32,584 |
| Oct 16, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -6.36% | 28,764 |
| Oct 15, 2026 | 1.01 | 1.10 | 1.00 | 1.10 | 1.10 | 5.77% | 162,679 |
| Oct 14, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 171,384 |
| Oct 13, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 53,703 |
| 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 |