American Eagle Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.550	0.560	0.540	0.550	0.550	93,877
2025-02-12	0.520	0.560	0.500	0.550	0.550	473,221
2025-02-11	0.520	0.520	0.500	0.510	0.510	163,014
2025-02-10	0.500	0.530	0.495	0.500	0.500	296,517
2025-02-07	0.510	0.510	0.480	0.480	0.480	590,848
2025-02-06	0.540	0.540	0.485	0.500	0.500	275,555
2025-02-05	0.500	0.530	0.490	0.520	0.520	185,800
2025-02-04	0.480	0.500	0.480	0.500	0.500	80,450
2025-02-03	0.455	0.500	0.455	0.480	0.480	94,172
2025-01-31	0.500	0.500	0.480	0.480	0.480	138,205
2025-01-30	0.490	0.510	0.480	0.500	0.500	268,214
2025-01-29	0.485	0.500	0.475	0.480	0.480	343,626
2025-01-28	0.430	0.485	0.425	0.480	0.480	1,027,506
2025-01-27	0.435	0.435	0.415	0.420	0.420	358,711
2025-01-24	0.460	0.460	0.430	0.435	0.435	190,745
2025-01-23	0.460	0.460	0.435	0.445	0.445	455,045
2025-01-22	0.460	0.470	0.450	0.455	0.455	246,360
2025-01-21	0.480	0.480	0.465	0.470	0.470	349,523
2025-01-20	0.465	0.480	0.460	0.475	0.475	352,038
2025-01-17	0.520	0.530	0.465	0.475	0.475	432,076
2025-01-16	0.460	0.520	0.450	0.520	0.520	547,543
2025-01-15	0.510	0.510	0.450	0.460	0.460	670,527
2025-01-14	0.480	0.540	0.455	0.500	0.500	2,129,463
2025-01-13	0.680	0.680	0.650	0.650	0.650	96,183
2025-01-10	0.700	0.720	0.670	0.680	0.680	246,385
2025-01-09	0.670	0.680	0.670	0.675	0.675	70,500
2025-01-08	0.690	0.690	0.660	0.680	0.680	75,358
2025-01-07	0.750	0.750	0.680	0.680	0.680	76,549
2025-01-06	0.710	0.730	0.700	0.730	0.730	299,276
2025-01-03	0.700	0.720	0.690	0.710	0.710	40,230
2025-01-02	0.730	0.730	0.700	0.710	0.710	102,713
2024-12-31	0.710	0.710	0.690	0.690	0.690	34,842
2024-12-30	0.680	0.710	0.660	0.710	0.710	59,475
2024-12-27	0.670	0.680	0.660	0.680	0.680	158,579
2024-12-24	0.640	0.660	0.640	0.660	0.660	2,000
2024-12-23	0.670	0.670	0.630	0.650	0.650	91,670
2024-12-20	0.680	0.690	0.620	0.630	0.630	240,024
2024-12-19	0.640	0.680	0.610	0.650	0.650	379,001
2024-12-18	0.700	0.700	0.630	0.640	0.640	780,665
2024-12-17	0.730	0.730	0.700	0.720	0.720	194,751
2024-12-16	0.750	0.770	0.730	0.750	0.750	156,516
2024-12-13	0.740	0.780	0.730	0.770	0.770	233,299
2024-12-12	0.720	0.750	0.700	0.740	0.740	154,902
2024-12-11	0.760	0.760	0.710	0.720	0.720	536,746
2024-12-10	0.790	0.790	0.740	0.760	0.760	505,874
2024-12-09	0.770	0.810	0.750	0.810	0.810	223,368
2024-12-06	0.820	0.820	0.770	0.770	0.770	127,441
2024-12-05	0.830	0.830	0.770	0.810	0.810	433,217
2024-12-04	0.880	0.880	0.800	0.820	0.820	551,469
2024-12-03	0.840	0.900	0.820	0.840	0.840	928,284
2024-12-02	0.940	0.940	0.830	0.840	0.840	418,228
2024-11-29	0.930	0.980	0.890	0.920	0.920	392,973
2024-11-28	0.920	0.920	0.900	0.920	0.920	52,634
2024-11-27	0.950	0.950	0.900	0.920	0.920	425,416
2024-11-26	0.980	1.000	0.930	0.940	0.940	368,151
2024-11-25	1.020	1.070	0.970	0.970	0.970	397,420
2024-11-22	0.910	1.060	0.910	1.060	1.060	536,790
2024-11-21	0.890	0.910	0.880	0.910	0.910	23,217
2024-11-20	0.860	0.890	0.860	0.880	0.880	34,570
2024-11-19	0.840	0.900	0.830	0.870	0.870	258,035

← NewerPage 8 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.