American Eagle Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.530	0.530	0.520	0.520	0.520	67,642
2025-08-05	0.490	0.520	0.490	0.520	0.520	134,441
2025-08-01	0.475	0.490	0.475	0.485	0.485	68,334
2025-07-31	0.485	0.500	0.485	0.490	0.490	31,982
2025-07-30	0.500	0.500	0.465	0.465	0.465	201,807
2025-07-29	0.520	0.520	0.495	0.500	0.500	194,408
2025-07-28	0.540	0.540	0.500	0.510	0.510	139,435
2025-07-25	0.540	0.550	0.540	0.550	0.550	140,201
2025-07-24	0.570	0.570	0.540	0.540	0.540	207,332
2025-07-23	0.610	0.620	0.540	0.560	0.560	780,359
2025-07-22	0.510	0.570	0.510	0.570	0.570	332,931
2025-07-21	0.520	0.520	0.510	0.510	0.510	64,000
2025-07-18	0.520	0.540	0.520	0.530	0.530	44,637
2025-07-17	0.520	0.520	0.510	0.510	0.510	23,531
2025-07-16	0.530	0.530	0.510	0.520	0.520	30,691
2025-07-15	0.550	0.550	0.520	0.530	0.530	69,206
2025-07-14	0.530	0.560	0.520	0.550	0.550	144,747
2025-07-11	0.510	0.520	0.510	0.520	0.520	137,090
2025-07-10	0.520	0.530	0.510	0.530	0.530	203,789
2025-07-09	0.500	0.510	0.500	0.510	0.510	63,565
2025-07-08	0.510	0.520	0.500	0.510	0.510	226,699
2025-07-07	0.520	0.520	0.495	0.510	0.510	182,541
2025-07-04	0.510	0.510	0.510	0.510	0.510	16,205
2025-07-03	0.530	0.540	0.510	0.510	0.510	117,274
2025-07-02	0.510	0.530	0.500	0.530	0.530	226,801
2025-06-30	0.520	0.520	0.500	0.510	0.510	79,404
2025-06-27	0.510	0.520	0.500	0.520	0.520	231,500
2025-06-26	0.510	0.530	0.510	0.530	0.530	158,200
2025-06-25	0.490	0.510	0.490	0.500	0.500	139,102
2025-06-24	0.485	0.510	0.485	0.500	0.500	111,580
2025-06-23	0.510	0.510	0.480	0.500	0.500	77,690
2025-06-20	0.520	0.520	0.495	0.500	0.500	172,081
2025-06-19	0.540	0.550	0.510	0.510	0.510	123,600
2025-06-18	0.580	0.580	0.550	0.550	0.550	85,760
2025-06-17	0.560	0.590	0.560	0.580	0.580	375,726
2025-06-16	0.550	0.560	0.550	0.560	0.560	31,881
2025-06-13	0.580	0.590	0.540	0.570	0.570	261,174
2025-06-12	0.510	0.580	0.490	0.570	0.570	335,525
2025-06-11	0.495	0.510	0.490	0.500	0.500	107,634
2025-06-10	0.485	0.510	0.485	0.490	0.490	193,868
2025-06-09	0.485	0.485	0.475	0.475	0.475	60,985
2025-06-06	0.470	0.490	0.470	0.480	0.480	57,126
2025-06-05	0.470	0.485	0.465	0.475	0.475	292,450
2025-06-04	0.475	0.475	0.470	0.470	0.470	103,220
2025-06-03	0.475	0.475	0.465	0.470	0.470	37,761
2025-06-02	0.460	0.475	0.450	0.470	0.470	111,150
2025-05-30	0.455	0.460	0.450	0.460	0.460	18,872
2025-05-29	0.465	0.465	0.455	0.455	0.455	118,884
2025-05-28	0.460	0.465	0.455	0.455	0.455	194,300
2025-05-27	0.470	0.470	0.460	0.460	0.460	222,987
2025-05-26	0.480	0.480	0.465	0.465	0.465	128,009
2025-05-23	0.480	0.480	0.470	0.475	0.475	364,166
2025-05-22	0.465	0.490	0.465	0.490	0.490	218,831
2025-05-21	0.470	0.475	0.465	0.465	0.465	48,557
2025-05-20	0.475	0.475	0.465	0.465	0.465	52,385
2025-05-16	0.480	0.480	0.465	0.465	0.465	75,837
2025-05-15	0.490	0.490	0.470	0.475	0.475	177,666
2025-05-14	0.520	0.520	0.490	0.490	0.490	193,205
2025-05-13	0.480	0.500	0.470	0.500	0.500	246,723
2025-05-12	0.470	0.470	0.465	0.465	0.465	334,040

← NewerPage 6 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.