American Eagle Gold Corp. (TSXV:AE)
Canada · Delayed Price · Currency is CAD 1.110
-0.020 (-1.77%)
May 1, 2026, 3:59 PM EST
American Eagle Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.13 | 1.13 | 1.09 | 1.11 | - | -1.77% | 37,644 |
| Apr 30, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 49,523 |
| Apr 29, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | - | 40,297 |
| Apr 28, 2026 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -4.35% | 69,061 |
| Apr 27, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 74,608 |
| Apr 24, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 18,966 |
| Apr 23, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | - | 66,220 |
| Apr 22, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | 0.90% | 146,927 |
| Apr 21, 2026 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -5.93% | 98,636 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | -0.84% | 143,248 |
| Apr 17, 2026 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -5.56% | 127,998 |
| Apr 16, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 129,031 |
| Apr 15, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 209,284 |
| Apr 14, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -0.80% | 240,025 |
| Apr 13, 2026 | 1.19 | 1.30 | 1.17 | 1.25 | 1.25 | 5.04% | 507,617 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -1.65% | 137,777 |
| Apr 9, 2026 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 6.14% | 60,515 |
| Apr 8, 2026 | 1.17 | 1.24 | 1.14 | 1.14 | 1.14 | 0.88% | 152,601 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 146,286 |
| Apr 6, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 97,271 |
| Apr 2, 2026 | 1.22 | 1.23 | 1.16 | 1.20 | 1.20 | -5.51% | 130,963 |
| Apr 1, 2026 | 1.23 | 1.32 | 1.23 | 1.27 | 1.27 | 6.72% | 199,605 |
| Mar 31, 2026 | 1.05 | 1.21 | 1.05 | 1.19 | 1.19 | 11.21% | 166,601 |
| Mar 30, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 149,238 |
| Mar 27, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | - | 96,555 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.07 | 1.08 | 1.08 | -8.47% | 177,582 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 9.26% | 184,545 |
| Mar 24, 2026 | 1.07 | 1.17 | 1.06 | 1.08 | 1.08 | 3.85% | 318,315 |
| Mar 23, 2026 | 1.00 | 1.09 | 0.99 | 1.04 | 1.04 | 4.00% | 166,285 |
| Mar 20, 2026 | 1.07 | 1.07 | 0.97 | 1.00 | 1.00 | -6.54% | 262,231 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | -4.46% | 536,989 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -5.08% | 423,779 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -4.07% | 324,796 |
| Mar 16, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 188,666 |
| Mar 13, 2026 | 1.26 | 1.31 | 1.21 | 1.25 | 1.25 | -1.57% | 299,578 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.21 | 1.27 | 1.27 | 0.79% | 211,045 |
| Mar 11, 2026 | 1.26 | 1.36 | 1.26 | 1.26 | 1.26 | -0.79% | 270,953 |
| Mar 10, 2026 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 5.83% | 148,286 |
| Mar 9, 2026 | 1.21 | 1.24 | 1.16 | 1.20 | 1.20 | -4.76% | 502,839 |
| Mar 6, 2026 | 1.29 | 1.32 | 1.21 | 1.26 | 1.26 | -2.33% | 319,352 |
| Mar 5, 2026 | 1.31 | 1.37 | 1.23 | 1.29 | 1.29 | -2.27% | 327,949 |
| Mar 4, 2026 | 1.30 | 1.40 | 1.21 | 1.32 | 1.32 | 2.33% | 835,059 |
| Mar 3, 2026 | 1.25 | 1.34 | 1.15 | 1.29 | 1.29 | -2.27% | 1,248,774 |
| Mar 2, 2026 | 1.00 | 1.34 | 0.99 | 1.32 | 1.32 | 40.43% | 2,297,702 |
| Feb 27, 2026 | 0.84 | 0.95 | 0.84 | 0.94 | 0.94 | 22.08% | 1,352,572 |
| Feb 26, 2026 | 0.79 | 0.81 | 0.75 | 0.77 | 0.77 | -4.94% | 369,816 |
| Feb 25, 2026 | 0.73 | 0.82 | 0.73 | 0.81 | 0.81 | 19.12% | 1,526,188 |
| Feb 24, 2026 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | - | 102,834 |
| Feb 23, 2026 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -1.45% | 156,044 |
| Feb 20, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 4.55% | 185,230 |