American Eagle Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.100 | 1.100 | 1.020 | 1.030 | 1.030 | 28,764 |
| 2026-10-15 | 1.010 | 1.100 | 1.000 | 1.100 | 1.100 | 162,679 |
| 2026-10-14 | 1.060 | 1.070 | 1.020 | 1.040 | 1.040 | 171,384 |
| 2026-10-13 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 53,703 |
| 2026-10-09 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 12,501 |
| 2026-10-08 | 1.040 | 1.050 | 1.020 | 1.045 | 1.045 | 11,824 |
| 2026-10-07 | 1.020 | 1.040 | 1.000 | 1.040 | 1.040 | 72,165 |
| 2026-10-06 | 1.060 | 1.060 | 1.040 | 1.045 | 1.045 | 22,555 |
| 2026-10-05 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 21,199 |
| 2026-10-02 | 1.080 | 1.100 | 1.050 | 1.050 | 1.050 | 363,078 |
| 2026-10-01 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 55,566 |
| 2026-09-30 | 1.080 | 1.120 | 1.055 | 1.055 | 1.055 | 49,355 |
| 2026-09-29 | 1.070 | 1.110 | 1.070 | 1.070 | 1.070 | 52,277 |
| 2026-09-28 | 1.110 | 1.110 | 1.060 | 1.090 | 1.090 | 36,685 |
| 2026-09-25 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 15,579 |
| 2026-09-24 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 19,300 |
| 2026-09-23 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 20,691 |
| 2026-09-22 | 1.140 | 1.170 | 1.100 | 1.170 | 1.170 | 111,621 |
| 2026-09-21 | 1.130 | 1.160 | 1.110 | 1.160 | 1.160 | 57,656 |
| 2026-09-18 | 1.180 | 1.180 | 1.100 | 1.115 | 1.115 | 51,391 |
| 2026-09-17 | 1.100 | 1.150 | 1.100 | 1.140 | 1.140 | 67,363 |
| 2026-09-16 | 1.150 | 1.150 | 1.080 | 1.100 | 1.100 | 43,558 |
| 2026-09-15 | 1.170 | 1.170 | 1.100 | 1.120 | 1.120 | 147,966 |
| 2026-09-14 | 1.150 | 1.155 | 1.100 | 1.155 | 1.155 | 171,458 |
| 2026-09-11 | 1.160 | 1.170 | 1.135 | 1.150 | 1.150 | 196,016 |
| 2026-09-10 | 1.170 | 1.170 | 1.100 | 1.170 | 1.170 | 213,092 |
| 2026-09-09 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 12,695 |
| 2026-09-08 | 1.170 | 1.220 | 1.170 | 1.170 | 1.170 | 48,180 |
| 2026-09-04 | 1.210 | 1.210 | 1.160 | 1.170 | 1.170 | 30,635 |
| 2026-09-03 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 67,066 |
| 2026-09-02 | 1.200 | 1.230 | 1.160 | 1.200 | 1.200 | 34,612 |
| 2026-09-01 | 1.170 | 1.200 | 1.140 | 1.150 | 1.150 | 249,025 |
| 2026-08-31 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 75,326 |
| 2026-08-28 | 1.250 | 1.270 | 1.200 | 1.210 | 1.210 | 109,549 |
| 2026-08-27 | 1.230 | 1.290 | 1.230 | 1.260 | 1.260 | 148,111 |
| 2026-08-26 | 1.260 | 1.270 | 1.220 | 1.240 | 1.240 | 84,524 |
| 2026-08-25 | 1.280 | 1.290 | 1.240 | 1.260 | 1.260 | 94,733 |
| 2026-08-24 | 1.260 | 1.300 | 1.250 | 1.270 | 1.270 | 97,915 |
| 2026-08-21 | 1.260 | 1.280 | 1.220 | 1.270 | 1.270 | 213,462 |
| 2026-08-20 | 1.290 | 1.290 | 1.220 | 1.250 | 1.250 | 186,323 |
| 2026-08-19 | 1.320 | 1.350 | 1.250 | 1.290 | 1.290 | 328,285 |
| 2026-08-18 | 1.300 | 1.370 | 1.290 | 1.330 | 1.330 | 622,346 |
| 2026-08-17 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 56,878 |
| 2026-08-14 | 1.200 | 1.230 | 1.170 | 1.230 | 1.230 | 35,849 |
| 2026-08-13 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 76,853 |
| 2026-08-12 | 1.160 | 1.270 | 1.120 | 1.225 | 1.225 | 324,297 |
| 2026-08-11 | 1.200 | 1.230 | 1.130 | 1.135 | 1.135 | 231,728 |
| 2026-08-10 | 1.160 | 1.200 | 1.110 | 1.180 | 1.180 | 275,114 |
| 2026-08-07 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 258,253 |
| 2026-08-06 | 1.070 | 1.090 | 1.030 | 1.090 | 1.090 | 227,718 |
| 2026-08-05 | 1.070 | 1.090 | 1.060 | 1.070 | 1.070 | 233,882 |
| 2026-08-04 | 0.990 | 1.050 | 0.990 | 1.050 | 1.050 | 109,856 |
| 2026-07-31 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 39,804 |
| 2026-07-30 | 1.010 | 1.020 | 0.970 | 1.010 | 1.010 | 322,217 |
| 2026-07-29 | 1.030 | 1.040 | 0.990 | 1.010 | 1.010 | 150,645 |
| 2026-07-28 | 1.020 | 1.050 | 1.000 | 1.010 | 1.010 | 155,583 |
| 2026-07-27 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 116,293 |
| 2026-07-24 | 1.090 | 1.090 | 1.050 | 1.065 | 1.065 | 67,801 |
| 2026-07-23 | 1.080 | 1.080 | 1.050 | 1.080 | 1.080 | 23,389 |
| 2026-07-22 | 1.100 | 1.120 | 1.080 | 1.100 | 1.100 | 61,007 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.