American Eagle Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.700	0.710	0.680	0.680	0.680	224,419
2024-05-27	0.740	0.750	0.680	0.680	0.680	324,786
2024-05-24	0.720	0.750	0.710	0.730	0.730	138,110
2024-05-23	0.720	0.730	0.680	0.700	0.700	340,092
2024-05-22	0.750	0.750	0.710	0.720	0.720	387,521
2024-05-21	0.760	0.760	0.730	0.740	0.740	267,116
2024-05-17	0.730	0.770	0.725	0.740	0.740	326,453
2024-05-16	0.710	0.750	0.710	0.720	0.720	98,876
2024-05-15	0.760	0.760	0.710	0.710	0.710	241,111
2024-05-14	0.760	0.760	0.730	0.740	0.740	420,253
2024-05-13	0.770	0.790	0.740	0.760	0.760	173,925
2024-05-10	0.790	0.830	0.760	0.790	0.790	404,009
2024-05-09	0.690	0.810	0.690	0.810	0.810	523,479
2024-05-08	0.690	0.700	0.690	0.690	0.690	263,000
2024-05-07	0.710	0.710	0.700	0.710	0.710	101,913
2024-05-06	0.690	0.730	0.690	0.730	0.730	269,791
2024-05-03	0.720	0.720	0.680	0.690	0.690	341,475
2024-05-02	0.640	0.740	0.630	0.720	0.720	632,604
2024-05-01	0.660	0.660	0.630	0.640	0.640	225,426
2024-04-30	0.670	0.680	0.650	0.650	0.650	184,302
2024-04-29	0.650	0.670	0.640	0.670	0.670	220,847
2024-04-26	0.680	0.690	0.600	0.630	0.630	1,076,889
2024-04-25	0.700	0.710	0.690	0.700	0.700	54,205
2024-04-24	0.670	0.720	0.650	0.720	0.720	117,611
2024-04-23	0.660	0.660	0.640	0.650	0.650	142,224
2024-04-22	0.700	0.700	0.670	0.670	0.670	86,654
2024-04-19	0.710	0.710	0.700	0.700	0.700	76,021
2024-04-18	0.700	0.710	0.700	0.710	0.710	17,728
2024-04-17	0.700	0.710	0.670	0.710	0.710	97,242
2024-04-16	0.690	0.700	0.690	0.690	0.690	68,783
2024-04-15	0.670	0.700	0.650	0.690	0.690	233,107
2024-04-12	0.690	0.710	0.660	0.660	0.660	178,414
2024-04-11	0.660	0.670	0.660	0.670	0.670	63,392
2024-04-10	0.670	0.670	0.660	0.670	0.670	57,726
2024-04-09	0.660	0.670	0.660	0.660	0.660	65,820
2024-04-08	0.690	0.700	0.660	0.660	0.660	267,146
2024-04-05	0.670	0.740	0.670	0.700	0.700	221,516
2024-04-04	0.680	0.700	0.670	0.690	0.690	163,065
2024-04-03	0.700	0.700	0.680	0.690	0.690	97,890
2024-04-02	0.700	0.710	0.690	0.700	0.700	146,547
2024-04-01	0.720	0.740	0.690	0.700	0.700	111,622
2024-03-28	0.650	0.730	0.640	0.710	0.710	437,453
2024-03-27	0.640	0.650	0.630	0.650	0.650	22,821
2024-03-26	0.620	0.640	0.620	0.640	0.640	53,500
2024-03-25	0.600	0.620	0.600	0.610	0.610	50,490
2024-03-22	0.650	0.650	0.600	0.620	0.620	75,809
2024-03-21	0.660	0.660	0.630	0.630	0.630	43,414
2024-03-20	0.640	0.650	0.630	0.650	0.650	49,724
2024-03-19	0.650	0.660	0.640	0.640	0.640	21,312
2024-03-18	0.630	0.670	0.630	0.650	0.650	125,245
2024-03-15	0.610	0.650	0.600	0.640	0.640	105,628
2024-03-14	0.630	0.630	0.610	0.610	0.610	99,280
2024-03-13	0.630	0.630	0.590	0.610	0.610	152,770
2024-03-12	0.610	0.610	0.610	0.610	0.610	26,655
2024-03-11	0.640	0.640	0.590	0.600	0.600	162,734
2024-03-08	0.610	0.630	0.610	0.610	0.610	41,683
2024-03-07	0.640	0.640	0.600	0.620	0.620	309,090
2024-03-06	0.670	0.670	0.640	0.650	0.650	167,985
2024-03-05	0.620	0.720	0.620	0.670	0.670	558,161
2024-03-04	0.530	0.620	0.520	0.600	0.600	391,967

← NewerPage 11 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.