American Eagle Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.110	1.130	1.110	1.130	1.130	18,966
2026-04-23	1.120	1.140	1.100	1.120	1.120	66,220
2026-04-22	1.160	1.170	1.120	1.120	1.120	146,927
2026-04-21	1.150	1.170	1.100	1.110	1.110	98,636
2026-04-20	1.220	1.220	1.120	1.180	1.180	143,248
2026-04-17	1.250	1.270	1.180	1.190	1.190	127,998
2026-04-16	1.280	1.310	1.250	1.260	1.260	129,031
2026-04-15	1.240	1.290	1.240	1.280	1.280	209,284
2026-04-14	1.280	1.280	1.200	1.240	1.240	240,025
2026-04-13	1.190	1.300	1.170	1.250	1.250	507,617
2026-04-10	1.240	1.240	1.170	1.190	1.190	137,777
2026-04-09	1.200	1.230	1.160	1.210	1.210	60,515
2026-04-08	1.170	1.240	1.140	1.140	1.140	152,601
2026-04-07	1.200	1.200	1.100	1.130	1.130	146,286
2026-04-06	1.220	1.220	1.160	1.170	1.170	97,271
2026-04-02	1.220	1.230	1.160	1.200	1.200	130,963
2026-04-01	1.230	1.320	1.230	1.270	1.270	199,605
2026-03-31	1.050	1.210	1.050	1.190	1.190	166,601
2026-03-30	1.080	1.100	1.040	1.070	1.070	149,238
2026-03-27	1.060	1.090	1.040	1.080	1.080	96,555
2026-03-26	1.170	1.170	1.070	1.080	1.080	177,582
2026-03-25	1.150	1.180	1.120	1.180	1.180	184,545
2026-03-24	1.070	1.170	1.055	1.080	1.080	318,315
2026-03-23	1.000	1.090	0.990	1.040	1.040	166,285
2026-03-20	1.070	1.070	0.970	1.000	1.000	262,231
2026-03-19	1.080	1.080	1.010	1.070	1.070	536,989
2026-03-18	1.180	1.180	1.110	1.120	1.120	423,779
2026-03-17	1.260	1.260	1.170	1.180	1.180	324,796
2026-03-16	1.240	1.250	1.200	1.230	1.230	188,666
2026-03-13	1.260	1.310	1.210	1.250	1.250	299,578
2026-03-12	1.270	1.300	1.210	1.270	1.270	211,045
2026-03-11	1.260	1.360	1.260	1.260	1.260	270,953
2026-03-10	1.200	1.300	1.200	1.270	1.270	148,286
2026-03-09	1.210	1.240	1.160	1.200	1.200	502,839
2026-03-06	1.290	1.320	1.210	1.260	1.260	319,352
2026-03-05	1.310	1.370	1.230	1.290	1.290	327,949
2026-03-04	1.300	1.400	1.210	1.320	1.320	835,059
2026-03-03	1.250	1.340	1.150	1.290	1.290	1,248,774
2026-03-02	1.000	1.340	0.990	1.320	1.320	2,297,702
2026-02-27	0.840	0.950	0.840	0.940	0.940	1,352,572
2026-02-26	0.790	0.810	0.750	0.770	0.770	369,816
2026-02-25	0.730	0.820	0.730	0.810	0.810	1,526,188
2026-02-24	0.680	0.690	0.650	0.680	0.680	102,834
2026-02-23	0.690	0.690	0.660	0.680	0.680	156,044
2026-02-20	0.670	0.690	0.670	0.690	0.690	185,230
2026-02-19	0.660	0.670	0.640	0.660	0.660	116,525
2026-02-18	0.700	0.700	0.660	0.660	0.660	80,543
2026-02-17	0.650	0.680	0.650	0.670	0.670	111,840
2026-02-13	0.670	0.690	0.650	0.650	0.650	163,346
2026-02-12	0.720	0.720	0.670	0.670	0.670	345,463
2026-02-11	0.680	0.710	0.670	0.700	0.700	458,363
2026-02-10	0.690	0.690	0.670	0.680	0.680	130,845
2026-02-09	0.710	0.720	0.680	0.700	0.700	203,211
2026-02-06	0.700	0.730	0.670	0.690	0.690	250,320
2026-02-05	0.740	0.750	0.690	0.690	0.690	409,854
2026-02-04	0.770	0.790	0.710	0.730	0.730	142,861
2026-02-03	0.740	0.790	0.730	0.750	0.750	397,140
2026-02-02	0.740	0.770	0.710	0.720	0.720	207,215
2026-01-30	0.750	0.790	0.740	0.770	0.770	613,376
2026-01-29	0.870	0.870	0.740	0.800	0.800	685,729

← NewerPage 3 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.