American Eagle Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.030	0.030	0.025	0.025	0.025	185,451
2022-09-23	0.030	0.030	0.030	0.030	0.030	0
2022-09-22	0.030	0.030	0.030	0.030	0.030	0
2022-09-21	0.030	0.030	0.030	0.030	0.030	62,000
2022-09-20	0.035	0.035	0.035	0.035	0.035	50,000
2022-09-19	0.035	0.035	0.035	0.035	0.035	519,004
2022-09-16	0.035	0.035	0.030	0.035	0.035	53,000
2022-09-15	0.035	0.035	0.035	0.035	0.035	0
2022-09-14	0.035	0.035	0.035	0.035	0.035	0
2022-09-13	0.035	0.035	0.035	0.035	0.035	42,732
2022-09-12	0.040	0.040	0.040	0.040	0.040	0
2022-09-09	0.040	0.040	0.040	0.040	0.040	6,125
2022-09-08	0.040	0.040	0.030	0.040	0.040	486,377
2022-09-07	0.035	0.035	0.035	0.035	0.035	36,000
2022-09-06	0.040	0.040	0.035	0.035	0.035	127,441
2022-09-02	0.040	0.040	0.035	0.035	0.035	57,408
2022-09-01	0.040	0.040	0.040	0.040	0.040	0
2022-08-31	0.040	0.040	0.040	0.040	0.040	37,101
2022-08-30	0.040	0.040	0.040	0.040	0.040	3,500
2022-08-29	0.040	0.040	0.040	0.040	0.040	45,224
2022-08-26	0.040	0.040	0.040	0.040	0.040	0
2022-08-25	0.040	0.040	0.040	0.040	0.040	65,000
2022-08-24	0.040	0.040	0.040	0.040	0.040	0
2022-08-23	0.040	0.040	0.040	0.040	0.040	192,048
2022-08-22	0.040	0.045	0.040	0.040	0.040	450,201
2022-08-19	0.045	0.045	0.045	0.045	0.045	0
2022-08-18	0.040	0.045	0.040	0.045	0.045	90,000
2022-08-17	0.045	0.045	0.045	0.045	0.045	32,166
2022-08-16	0.040	0.045	0.040	0.045	0.045	385,000
2022-08-15	0.050	0.050	0.050	0.050	0.050	0
2022-08-12	0.050	0.050	0.050	0.050	0.050	90,020
2022-08-11	0.050	0.050	0.050	0.050	0.050	0
2022-08-10	0.050	0.050	0.050	0.050	0.050	113,360
2022-08-09	0.050	0.050	0.050	0.050	0.050	15,000
2022-08-08	0.040	0.050	0.040	0.050	0.050	92,724
2022-08-05	0.045	0.045	0.045	0.045	0.045	81,000
2022-08-04	0.045	0.045	0.040	0.040	0.040	99,276
2022-08-03	0.035	0.050	0.035	0.045	0.045	988,398
2022-08-02	0.035	0.035	0.035	0.035	0.035	31,001
2022-07-29	0.035	0.035	0.035	0.035	0.035	27,000
2022-07-28	0.035	0.035	0.030	0.035	0.035	932,381
2022-07-27	0.040	0.040	0.040	0.040	0.040	0
2022-07-26	0.040	0.040	0.040	0.040	0.040	0
2022-07-25	0.040	0.040	0.040	0.040	0.040	4,000
2022-07-22	0.040	0.040	0.040	0.040	0.040	3,750
2022-07-21	0.040	0.040	0.040	0.040	0.040	0
2022-07-20	0.040	0.040	0.040	0.040	0.040	11,000
2022-07-19	0.040	0.040	0.040	0.040	0.040	8,600
2022-07-18	0.045	0.045	0.045	0.045	0.045	9,016
2022-07-15	0.035	0.035	0.035	0.035	0.035	45,449
2022-07-14	0.040	0.040	0.040	0.040	0.040	0
2022-07-13	0.040	0.040	0.040	0.040	0.040	0
2022-07-12	0.040	0.040	0.040	0.040	0.040	15,000
2022-07-11	0.040	0.040	0.040	0.040	0.040	12,000
2022-07-08	0.035	0.045	0.035	0.045	0.045	114,000
2022-07-07	0.035	0.035	0.035	0.035	0.035	36,000
2022-07-06	0.040	0.040	0.035	0.035	0.035	20,100
2022-07-05	0.040	0.040	0.040	0.040	0.040	18,760
2022-07-04	0.035	0.035	0.035	0.035	0.035	50,533
2022-06-30	0.035	0.040	0.035	0.040	0.040	121,000

← NewerPage 18 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.