American Eagle Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.030	1.090	1.030	1.090	1.090	24,414
2026-07-20	1.060	1.060	1.020	1.020	1.020	22,332
2026-07-17	1.070	1.080	1.040	1.050	1.050	126,537
2026-07-16	1.150	1.160	1.070	1.120	1.120	89,072
2026-07-15	1.200	1.250	1.130	1.140	1.140	413,485
2026-07-14	1.140	1.145	1.120	1.140	1.140	113,861
2026-07-13	1.120	1.140	1.090	1.100	1.100	41,945
2026-07-10	1.120	1.140	1.100	1.125	1.125	49,749
2026-07-09	1.060	1.110	1.060	1.090	1.090	61,234
2026-07-08	1.040	1.090	1.030	1.080	1.080	78,815
2026-07-07	1.140	1.140	1.060	1.065	1.065	70,422
2026-07-06	1.090	1.130	1.080	1.100	1.100	127,937
2026-07-03	1.080	1.130	1.070	1.090	1.090	227,099
2026-07-02	1.020	1.090	1.020	1.080	1.080	77,696
2026-06-30	1.000	1.030	1.000	1.020	1.020	14,024
2026-06-29	1.020	1.040	0.990	1.000	1.000	117,509
2026-06-26	0.990	1.070	0.990	1.030	1.030	33,919
2026-06-25	0.990	1.050	0.990	1.050	1.050	104,486
2026-06-24	1.020	1.020	0.960	0.970	0.970	84,641
2026-06-23	1.010	1.030	0.990	1.020	1.020	126,576
2026-06-22	1.040	1.080	1.020	1.030	1.030	174,699
2026-06-19	1.070	1.070	1.010	1.035	1.035	342,694
2026-06-18	1.090	1.090	1.020	1.060	1.060	206,841
2026-06-17	1.090	1.110	0.980	1.100	1.100	117,164
2026-06-16	1.110	1.120	1.090	1.120	1.120	134,001
2026-06-15	1.090	1.180	1.090	1.140	1.140	133,908
2026-06-12	1.080	1.090	1.050	1.080	1.080	29,304
2026-06-11	1.030	1.050	1.020	1.050	1.050	7,090
2026-06-10	0.980	1.070	0.980	0.990	0.990	54,994
2026-06-09	1.090	1.090	0.990	1.030	1.030	172,764
2026-06-08	1.100	1.100	1.050	1.070	1.070	18,674
2026-06-05	1.080	1.150	1.080	1.110	1.110	191,548
2026-06-04	1.130	1.170	1.110	1.140	1.140	51,259
2026-06-03	1.150	1.180	1.130	1.140	1.140	187,157
2026-06-02	1.150	1.200	1.130	1.190	1.190	81,868
2026-06-01	1.100	1.150	1.080	1.130	1.130	30,279
2026-05-29	1.080	1.140	1.070	1.120	1.120	152,057
2026-05-28	1.080	1.080	1.070	1.080	1.080	91,241
2026-05-27	1.110	1.110	1.060	1.070	1.070	63,436
2026-05-26	1.150	1.160	1.100	1.100	1.100	101,064
2026-05-25	1.180	1.180	1.130	1.130	1.130	31,010
2026-05-22	1.190	1.190	1.110	1.110	1.110	87,024
2026-05-21	1.060	1.130	1.050	1.120	1.120	48,688
2026-05-20	1.120	1.150	1.080	1.100	1.100	46,979
2026-05-19	1.130	1.150	1.050	1.140	1.140	179,665
2026-05-15	1.180	1.190	1.130	1.130	1.130	206,328
2026-05-14	1.200	1.230	1.170	1.220	1.220	235,333
2026-05-13	1.200	1.230	1.180	1.200	1.200	271,586
2026-05-12	1.200	1.200	1.130	1.200	1.200	134,868
2026-05-11	1.220	1.230	1.150	1.190	1.190	172,651
2026-05-08	1.150	1.220	1.150	1.200	1.200	174,939
2026-05-07	1.140	1.160	1.100	1.110	1.110	250,152
2026-05-06	1.140	1.160	1.120	1.130	1.130	164,814
2026-05-05	1.100	1.110	1.080	1.110	1.110	19,588
2026-05-04	1.100	1.130	1.080	1.080	1.080	176,869
2026-05-01	1.130	1.130	1.090	1.110	1.110	61,244
2026-04-30	1.110	1.140	1.100	1.130	1.130	49,523
2026-04-29	1.130	1.130	1.080	1.100	1.100	40,297
2026-04-28	1.180	1.180	1.080	1.100	1.100	69,061
2026-04-27	1.150	1.160	1.130	1.150	1.150	74,608

← NewerPage 2 of 21 · 1,257 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.