American Eagle Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.800	0.840	0.780	0.830	0.830	343,159
2026-01-27	0.830	0.830	0.750	0.780	0.780	442,500
2026-01-26	0.750	0.860	0.710	0.830	0.830	2,133,403
2026-01-23	0.610	0.630	0.610	0.620	0.620	297,213
2026-01-22	0.620	0.630	0.600	0.600	0.600	235,036
2026-01-21	0.630	0.650	0.630	0.630	0.630	280,932
2026-01-20	0.620	0.620	0.610	0.620	0.620	142,725
2026-01-19	0.580	0.640	0.570	0.640	0.640	401,450
2026-01-16	0.600	0.600	0.560	0.570	0.570	172,273
2026-01-15	0.620	0.620	0.570	0.580	0.580	169,905
2026-01-14	0.630	0.630	0.600	0.610	0.610	201,726
2026-01-13	0.630	0.640	0.590	0.600	0.600	116,649
2026-01-12	0.640	0.640	0.620	0.640	0.640	155,774
2026-01-09	0.620	0.630	0.600	0.630	0.630	294,400
2026-01-08	0.610	0.610	0.580	0.580	0.580	151,927
2026-01-07	0.640	0.640	0.600	0.620	0.620	106,192
2026-01-06	0.580	0.640	0.570	0.610	0.610	643,949
2026-01-05	0.550	0.570	0.550	0.560	0.560	130,948
2026-01-02	0.550	0.560	0.550	0.550	0.550	39,052
2025-12-31	0.560	0.570	0.540	0.560	0.560	168,276
2025-12-30	0.530	0.560	0.510	0.560	0.560	374,473
2025-12-29	0.540	0.550	0.510	0.510	0.510	99,172
2025-12-24	0.540	0.540	0.540	0.540	0.540	21,104
2025-12-23	0.530	0.550	0.520	0.540	0.540	334,572
2025-12-22	0.530	0.550	0.530	0.540	0.540	87,813
2025-12-19	0.510	0.550	0.510	0.530	0.530	416,320
2025-12-18	0.530	0.530	0.530	0.530	0.530	58,674
2025-12-17	0.495	0.540	0.485	0.530	0.530	201,385
2025-12-16	0.495	0.500	0.485	0.485	0.485	139,120
2025-12-15	0.510	0.510	0.480	0.485	0.485	247,392
2025-12-12	0.510	0.510	0.500	0.510	0.510	101,727
2025-12-11	0.510	0.550	0.510	0.520	0.520	225,459
2025-12-10	0.500	0.510	0.500	0.500	0.500	121,676
2025-12-09	0.500	0.510	0.500	0.510	0.510	41,500
2025-12-08	0.510	0.510	0.500	0.500	0.500	219,332
2025-12-05	0.500	0.500	0.490	0.500	0.500	140,252
2025-12-04	0.490	0.495	0.480	0.495	0.495	299,114
2025-12-03	0.495	0.495	0.475	0.485	0.485	85,980
2025-12-02	0.480	0.495	0.475	0.475	0.475	255,098
2025-12-01	0.500	0.510	0.480	0.480	0.480	462,002
2025-11-28	0.490	0.500	0.475	0.490	0.490	153,190
2025-11-27	0.500	0.500	0.490	0.490	0.490	50,613
2025-11-26	0.500	0.510	0.490	0.490	0.490	287,500
2025-11-25	0.500	0.500	0.500	0.500	0.500	86,694
2025-11-24	0.480	0.500	0.480	0.500	0.500	179,210
2025-11-21	0.485	0.500	0.480	0.490	0.490	80,653
2025-11-20	0.500	0.500	0.490	0.490	0.490	22,158
2025-11-19	0.510	0.510	0.500	0.510	0.510	79,173
2025-11-18	0.510	0.510	0.500	0.500	0.500	94,530
2025-11-17	0.520	0.520	0.500	0.510	0.510	75,000
2025-11-14	0.510	0.520	0.510	0.520	0.520	11,267
2025-11-13	0.520	0.520	0.510	0.510	0.510	23,645
2025-11-12	0.520	0.520	0.510	0.520	0.520	67,102
2025-11-11	0.540	0.540	0.520	0.530	0.530	2,029
2025-11-10	0.520	0.530	0.520	0.520	0.520	72,630
2025-11-07	0.500	0.510	0.500	0.510	0.510	45,000
2025-11-06	0.520	0.520	0.510	0.510	0.510	14,052
2025-11-05	0.510	0.540	0.510	0.540	0.540	173,894
2025-11-04	0.520	0.520	0.490	0.495	0.495	138,874
2025-11-03	0.510	0.530	0.510	0.520	0.520	7,500

← NewerPage 4 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.