American Eagle Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.470	0.470	0.465	0.465	0.465	334,040
2025-05-09	0.460	0.480	0.460	0.475	0.475	111,000
2025-05-08	0.460	0.465	0.460	0.460	0.460	64,736
2025-05-07	0.455	0.455	0.450	0.450	0.450	124,090
2025-05-06	0.470	0.470	0.455	0.465	0.465	34,517
2025-05-05	0.480	0.480	0.450	0.460	0.460	184,983
2025-05-02	0.465	0.480	0.460	0.475	0.475	47,854
2025-05-01	0.480	0.480	0.465	0.465	0.465	61,100
2025-04-30	0.480	0.480	0.465	0.470	0.470	57,625
2025-04-29	0.490	0.490	0.480	0.480	0.480	22,225
2025-04-28	0.500	0.500	0.480	0.490	0.490	79,403
2025-04-25	0.495	0.495	0.485	0.495	0.495	76,426
2025-04-24	0.460	0.495	0.460	0.495	0.495	101,508
2025-04-23	0.460	0.470	0.455	0.460	0.460	264,728
2025-04-22	0.455	0.465	0.450	0.450	0.450	157,832
2025-04-21	0.470	0.480	0.455	0.455	0.455	37,947
2025-04-17	0.485	0.485	0.465	0.465	0.465	172,830
2025-04-16	0.495	0.500	0.465	0.480	0.480	174,350
2025-04-15	0.500	0.510	0.480	0.480	0.480	66,034
2025-04-14	0.435	0.495	0.435	0.495	0.495	174,262
2025-04-11	0.430	0.465	0.425	0.450	0.450	180,500
2025-04-10	0.450	0.450	0.425	0.430	0.430	18,074
2025-04-09	0.400	0.435	0.400	0.435	0.435	251,317
2025-04-08	0.450	0.450	0.405	0.405	0.405	230,535
2025-04-07	0.400	0.440	0.395	0.440	0.440	305,234
2025-04-04	0.430	0.435	0.410	0.410	0.410	393,887
2025-04-03	0.435	0.450	0.435	0.450	0.450	101,480
2025-04-02	0.460	0.470	0.450	0.470	0.470	26,533
2025-04-01	0.460	0.465	0.455	0.460	0.460	123,201
2025-03-31	0.460	0.465	0.445	0.460	0.460	195,210
2025-03-28	0.480	0.480	0.460	0.465	0.465	368,556
2025-03-27	0.485	0.490	0.475	0.480	0.480	435,071
2025-03-26	0.500	0.510	0.500	0.500	0.500	140,689
2025-03-25	0.495	0.510	0.485	0.490	0.490	96,405
2025-03-24	0.498	0.498	0.475	0.490	0.490	89,152
2025-03-21	0.510	0.510	0.475	0.490	0.490	144,938
2025-03-20	0.520	0.530	0.510	0.520	0.520	153,500
2025-03-19	0.540	0.540	0.520	0.520	0.520	43,235
2025-03-18	0.530	0.540	0.530	0.540	0.540	65,523
2025-03-17	0.510	0.540	0.510	0.520	0.520	87,857
2025-03-14	0.540	0.540	0.510	0.510	0.510	133,946
2025-03-13	0.460	0.520	0.460	0.510	0.510	333,540
2025-03-12	0.425	0.455	0.425	0.455	0.455	146,660
2025-03-11	0.425	0.430	0.410	0.410	0.410	258,795
2025-03-10	0.455	0.455	0.425	0.425	0.425	152,628
2025-03-07	0.435	0.445	0.435	0.440	0.440	129,200
2025-03-06	0.440	0.440	0.420	0.425	0.425	215,500
2025-03-05	0.440	0.450	0.433	0.440	0.440	279,500
2025-03-04	0.455	0.455	0.410	0.430	0.430	384,686
2025-03-03	0.460	0.460	0.440	0.445	0.445	213,510
2025-02-28	0.450	0.455	0.445	0.445	0.445	182,931
2025-02-27	0.465	0.470	0.450	0.450	0.450	87,030
2025-02-26	0.460	0.470	0.460	0.465	0.465	139,023
2025-02-25	0.465	0.470	0.455	0.455	0.455	119,430
2025-02-24	0.465	0.475	0.460	0.465	0.465	124,216
2025-02-21	0.495	0.495	0.450	0.450	0.450	262,090
2025-02-20	0.490	0.500	0.480	0.490	0.490	91,530
2025-02-19	0.520	0.530	0.480	0.485	0.485	213,342
2025-02-18	0.530	0.530	0.510	0.515	0.515	109,136
2025-02-14	0.540	0.540	0.500	0.500	0.500	86,782

← NewerPage 7 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.