American Eagle Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.520	0.530	0.450	0.450	0.450	722,395
2024-08-21	0.450	0.550	0.410	0.500	0.500	2,363,403
2024-08-20	0.610	0.610	0.465	0.475	0.475	2,039,129
2024-08-19	0.660	0.660	0.630	0.650	0.650	61,477
2024-08-16	0.630	0.660	0.630	0.640	0.640	152,985
2024-08-15	0.610	0.630	0.610	0.630	0.630	57,039
2024-08-14	0.630	0.630	0.610	0.610	0.610	81,328
2024-08-13	0.625	0.630	0.600	0.630	0.630	682,128
2024-08-12	0.650	0.650	0.630	0.635	0.635	70,555
2024-08-09	0.670	0.670	0.650	0.650	0.650	35,737
2024-08-08	0.610	0.670	0.610	0.670	0.670	163,615
2024-08-07	0.650	0.660	0.620	0.620	0.620	109,363
2024-08-06	0.650	0.670	0.640	0.670	0.670	173,217
2024-08-02	0.690	0.710	0.660	0.670	0.670	147,374
2024-08-01	0.730	0.750	0.690	0.710	0.710	389,077
2024-07-31	0.710	0.720	0.670	0.720	0.720	240,535
2024-07-30	0.620	0.740	0.610	0.740	0.740	918,356
2024-07-29	0.620	0.620	0.580	0.590	0.590	97,857
2024-07-26	0.620	0.620	0.600	0.600	0.600	107,986
2024-07-25	0.630	0.640	0.610	0.630	0.630	290,775
2024-07-24	0.670	0.680	0.640	0.640	0.640	195,322
2024-07-23	0.680	0.690	0.670	0.670	0.670	63,039
2024-07-22	0.690	0.690	0.670	0.680	0.680	73,563
2024-07-19	0.690	0.690	0.670	0.680	0.680	79,583
2024-07-18	0.730	0.730	0.670	0.700	0.700	288,105
2024-07-17	0.710	0.720	0.690	0.720	0.720	198,692
2024-07-16	0.740	0.740	0.720	0.730	0.730	137,373
2024-07-15	0.700	0.740	0.690	0.730	0.730	399,518
2024-07-12	0.680	0.690	0.660	0.690	0.690	184,168
2024-07-11	0.670	0.670	0.650	0.670	0.670	123,805
2024-07-10	0.650	0.680	0.650	0.670	0.670	154,005
2024-07-09	0.670	0.680	0.640	0.640	0.640	114,600
2024-07-08	0.680	0.680	0.660	0.660	0.660	112,504
2024-07-05	0.700	0.700	0.680	0.680	0.680	61,300
2024-07-04	0.680	0.700	0.680	0.690	0.690	80,291
2024-07-03	0.660	0.710	0.660	0.680	0.680	358,667
2024-07-02	0.630	0.660	0.610	0.640	0.640	235,549
2024-06-28	0.600	0.630	0.600	0.630	0.630	50,035
2024-06-27	0.610	0.610	0.590	0.600	0.600	34,023
2024-06-26	0.570	0.600	0.560	0.600	0.600	70,166
2024-06-25	0.600	0.600	0.580	0.580	0.580	130,479
2024-06-24	0.600	0.600	0.590	0.590	0.590	45,589
2024-06-21	0.580	0.580	0.570	0.580	0.580	41,901
2024-06-20	0.600	0.600	0.570	0.590	0.590	97,687
2024-06-19	0.600	0.600	0.580	0.590	0.590	222,091
2024-06-18	0.610	0.630	0.600	0.600	0.600	75,346
2024-06-17	0.630	0.630	0.610	0.610	0.610	69,154
2024-06-14	0.630	0.650	0.620	0.630	0.630	34,018
2024-06-13	0.620	0.620	0.610	0.620	0.620	84,021
2024-06-12	0.640	0.640	0.600	0.600	0.600	60,913
2024-06-11	0.680	0.680	0.630	0.630	0.630	72,575
2024-06-10	0.630	0.700	0.620	0.690	0.690	326,621
2024-06-07	0.630	0.640	0.590	0.590	0.590	244,317
2024-06-06	0.630	0.640	0.610	0.630	0.630	176,690
2024-06-05	0.610	0.630	0.600	0.600	0.600	184,993
2024-06-04	0.640	0.640	0.570	0.620	0.620	744,299
2024-06-03	0.670	0.680	0.640	0.640	0.640	155,782
2024-05-31	0.670	0.670	0.640	0.650	0.650	309,205
2024-05-30	0.680	0.690	0.660	0.660	0.660	69,075
2024-05-29	0.680	0.700	0.670	0.670	0.670	225,148

← NewerPage 10 of 21 · 1,258 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.