American Eagle Gold Corp. (TSXV:AE)
Canada · Delayed Price · Currency is CAD 1.150
-0.020 (-1.71%)
Sep 1, 2026, 3:58 PM EST
American Eagle Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |