American Eagle Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.530	0.540	0.520	0.530	0.530	72,899
2024-02-29	0.530	0.530	0.500	0.520	0.520	164,533
2024-02-28	0.500	0.550	0.500	0.530	0.530	93,722
2024-02-27	0.510	0.510	0.500	0.500	0.500	32,205
2024-02-26	0.540	0.540	0.500	0.500	0.500	58,960
2024-02-23	0.530	0.530	0.500	0.510	0.510	129,406
2024-02-22	0.570	0.570	0.510	0.520	0.520	276,842
2024-02-21	0.530	0.560	0.530	0.560	0.560	71,050
2024-02-20	0.540	0.570	0.530	0.560	0.560	158,921
2024-02-16	0.540	0.540	0.495	0.520	0.520	175,031
2024-02-15	0.495	0.550	0.495	0.550	0.550	127,323
2024-02-14	0.495	0.520	0.495	0.500	0.500	15,669
2024-02-13	0.520	0.540	0.490	0.500	0.500	296,242
2024-02-12	0.570	0.610	0.540	0.540	0.540	357,039
2024-02-09	0.640	0.640	0.550	0.580	0.580	216,077
2024-02-08	0.570	0.640	0.550	0.610	0.610	453,979
2024-02-07	0.550	0.580	0.520	0.560	0.560	514,868
2024-02-06	0.480	0.560	0.480	0.550	0.550	759,659
2024-02-05	0.475	0.480	0.445	0.480	0.480	268,878
2024-02-02	0.470	0.470	0.450	0.470	0.470	162,834
2024-02-01	0.470	0.480	0.450	0.460	0.460	379,050
2024-01-31	0.440	0.500	0.425	0.490	0.490	646,176
2024-01-30	0.425	0.430	0.420	0.430	0.430	130,500
2024-01-29	0.410	0.440	0.405	0.425	0.425	308,830
2024-01-26	0.435	0.435	0.405	0.405	0.405	154,179
2024-01-25	0.415	0.435	0.405	0.435	0.435	344,425
2024-01-24	0.425	0.440	0.410	0.410	0.410	306,314
2024-01-23	0.470	0.470	0.425	0.425	0.425	521,700
2024-01-22	0.430	0.480	0.420	0.445	0.445	1,302,679
2024-01-19	0.410	0.425	0.385	0.410	0.410	633,845
2024-01-18	0.400	0.440	0.370	0.410	0.410	984,981
2024-01-17	0.425	0.425	0.385	0.395	0.395	617,591
2024-01-16	0.365	0.445	0.355	0.425	0.425	1,077,920
2024-01-15	0.335	0.380	0.335	0.375	0.375	635,431
2024-01-12	0.355	0.360	0.325	0.330	0.330	442,689
2024-01-11	0.360	0.380	0.355	0.355	0.355	772,332
2024-01-10	0.375	0.385	0.345	0.360	0.360	1,256,643
2024-01-09	0.400	0.400	0.345	0.380	0.380	1,156,823
2024-01-08	0.350	0.510	0.350	0.400	0.400	5,863,083
2024-01-05	0.280	0.280	0.265	0.275	0.275	252,720
2024-01-04	0.285	0.285	0.275	0.275	0.275	13,418
2024-01-03	0.250	0.280	0.250	0.280	0.280	102,608
2024-01-02	0.265	0.265	0.260	0.260	0.260	64,611
2023-12-29	0.245	0.265	0.245	0.260	0.260	55,445
2023-12-28	0.240	0.245	0.240	0.245	0.245	58,000
2023-12-27	0.255	0.255	0.245	0.250	0.250	44,955
2023-12-22	0.240	0.245	0.240	0.245	0.245	98,838
2023-12-21	0.250	0.255	0.240	0.250	0.250	95,875
2023-12-20	0.240	0.260	0.240	0.250	0.250	101,900
2023-12-19	0.235	0.240	0.235	0.240	0.240	208,000
2023-12-18	0.260	0.260	0.235	0.235	0.235	177,030
2023-12-15	0.240	0.250	0.240	0.250	0.250	58,159
2023-12-14	0.270	0.280	0.250	0.250	0.250	236,773
2023-12-13	0.245	0.260	0.235	0.260	0.260	126,731
2023-12-12	0.250	0.255	0.240	0.240	0.240	41,176
2023-12-11	0.240	0.260	0.235	0.250	0.250	146,175
2023-12-08	0.240	0.240	0.235	0.235	0.235	12,391
2023-12-07	0.260	0.260	0.250	0.250	0.250	158,600
2023-12-06	0.255	0.265	0.255	0.265	0.265	33,500
2023-12-05	0.265	0.270	0.250	0.270	0.270	38,068

← NewerPage 12 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.