American Eagle Gold Corp. (TSXV:AE)
Canada · Delayed Price · Currency is CAD 1.240
+0.100 (8.77%)
Aug 12, 2026, 2:48 PM EST
American Eagle Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | - | 150,645 |
| Jul 28, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 155,583 |
| Jul 27, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.35% | 116,293 |
| Jul 24, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.39% | 67,801 |
| Jul 23, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -1.82% | 23,389 |
| Jul 22, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 61,007 |
| Jul 21, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 6.86% | 24,414 |
| Jul 20, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 22,332 |
| Jul 17, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -6.25% | 126,537 |
| Jul 16, 2026 | 1.15 | 1.16 | 1.07 | 1.12 | 1.12 | -1.75% | 89,072 |
| Jul 15, 2026 | 1.20 | 1.25 | 1.13 | 1.14 | 1.14 | - | 413,485 |
| Jul 14, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 3.64% | 113,861 |
| Jul 13, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -2.22% | 41,945 |
| Jul 10, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 3.21% | 49,749 |
| Jul 9, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 61,234 |
| Jul 8, 2026 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 1.41% | 78,815 |
| Jul 7, 2026 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | -3.18% | 70,422 |
| Jul 6, 2026 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 127,937 |
| Jul 3, 2026 | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | 0.93% | 227,099 |
| Jul 2, 2026 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 5.88% | 77,696 |
| Jun 30, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 14,024 |
| Jun 29, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 117,509 |
| Jun 26, 2026 | 0.99 | 1.07 | 0.99 | 1.03 | 1.03 | -1.90% | 33,919 |
| Jun 25, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 8.25% | 104,486 |
| Jun 24, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -4.90% | 84,641 |
| Jun 23, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 126,576 |
| Jun 22, 2026 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -0.48% | 174,699 |
| Jun 19, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -2.36% | 342,694 |
| Jun 18, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -3.64% | 206,841 |
| Jun 17, 2026 | 1.09 | 1.11 | 0.98 | 1.10 | 1.10 | -1.79% | 117,164 |
| Jun 16, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | -1.75% | 134,001 |
| Jun 15, 2026 | 1.09 | 1.18 | 1.09 | 1.14 | 1.14 | 5.56% | 133,908 |
| Jun 12, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 29,304 |
| Jun 11, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 6.06% | 7,090 |
| Jun 10, 2026 | 0.98 | 1.07 | 0.98 | 0.99 | 0.99 | -3.88% | 54,994 |
| Jun 9, 2026 | 1.09 | 1.09 | 0.99 | 1.03 | 1.03 | -3.74% | 172,764 |
| Jun 8, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -3.60% | 18,674 |
| Jun 5, 2026 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | -2.63% | 191,548 |
| Jun 4, 2026 | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | - | 51,259 |
| Jun 3, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 187,157 |
| Jun 2, 2026 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 5.31% | 81,868 |
| Jun 1, 2026 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 0.89% | 30,279 |