Skip to main content
logo
American Eagle Gold Corp. (TSXV:AE)
Canada flag Canada · Delayed Price · Currency is CAD
1.080
+0.060 (5.88%)
Jul 2, 2026, 3:59 PM EST

American Eagle Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20261.021.091.021.081.085.88%77,696
Jun 30, 20261.001.031.001.021.022.00%14,024
Jun 29, 20261.021.040.991.001.00-2.91%117,509
Jun 26, 20260.991.070.991.031.03-1.90%33,919
Jun 25, 20260.991.050.991.051.058.25%104,486
Jun 24, 20261.021.020.960.970.97-4.90%84,641
Jun 23, 20261.011.030.991.021.02-0.97%126,576
Jun 22, 20261.041.081.021.031.03-0.48%174,699
Jun 19, 20261.071.071.011.041.04-2.36%342,694
Jun 18, 20261.091.091.021.061.06-3.64%206,841
Jun 17, 20261.091.110.981.101.10-1.79%117,164
Jun 16, 20261.111.121.091.121.12-1.75%134,001
Jun 15, 20261.091.181.091.141.145.56%133,908
Jun 12, 20261.081.091.051.081.082.86%29,304
Jun 11, 20261.031.051.021.051.056.06%7,090
Jun 10, 20260.981.070.980.990.99-3.88%54,994
Jun 9, 20261.091.090.991.031.03-3.74%172,764
Jun 8, 20261.101.101.051.071.07-3.60%18,674
Jun 5, 20261.081.151.081.111.11-2.63%191,548
Jun 4, 20261.131.171.111.141.14-51,259
Jun 3, 20261.151.181.131.141.14-4.20%187,157
Jun 2, 20261.151.201.131.191.195.31%81,868
Jun 1, 20261.101.151.081.131.130.89%30,279
May 29, 20261.081.141.071.121.123.70%152,057
May 28, 20261.081.081.071.081.080.93%91,241
May 27, 20261.111.111.061.071.07-2.73%63,436
May 26, 20261.151.161.101.101.10-2.65%101,064
May 25, 20261.181.181.131.131.131.80%31,010
May 22, 20261.191.191.111.111.11-0.89%87,024
May 21, 20261.061.131.051.121.121.82%48,688
May 20, 20261.121.151.081.101.10-3.51%46,979
May 19, 20261.131.151.051.141.140.88%179,665
May 15, 20261.181.191.131.131.13-7.38%206,328
May 14, 20261.201.231.171.221.221.67%235,333
May 13, 20261.201.231.181.201.20-271,586
May 12, 20261.201.201.131.201.200.84%134,868
May 11, 20261.221.231.151.191.19-0.83%172,651
May 8, 20261.151.221.151.201.208.11%174,939
May 7, 20261.141.161.101.111.11-1.77%250,152
May 6, 20261.141.161.121.131.131.80%164,814
May 5, 20261.101.111.081.111.112.78%19,588
May 4, 20261.101.131.081.081.08-2.70%176,869
May 1, 20261.131.131.091.111.11-1.77%61,244
Apr 30, 20261.111.141.101.131.132.73%49,523
Apr 29, 20261.131.131.081.101.10-40,297
Apr 28, 20261.181.181.081.101.10-4.35%69,061
Apr 27, 20261.151.161.131.151.151.77%74,608
Apr 24, 20261.111.131.111.131.130.89%18,966
Apr 23, 20261.121.141.101.121.12-66,220
Apr 22, 20261.161.171.121.121.120.90%146,927