American Eagle Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.910	0.910	0.830	0.840	0.840	216,012
2024-11-15	0.900	0.900	0.850	0.870	0.870	283,450
2024-11-14	0.870	0.900	0.840	0.900	0.900	249,692
2024-11-13	0.880	0.880	0.850	0.880	0.880	159,777
2024-11-12	0.970	0.970	0.810	0.860	0.860	590,881
2024-11-11	0.860	0.940	0.850	0.920	0.920	720,763
2024-11-08	0.720	0.840	0.720	0.820	0.820	1,094,303
2024-11-07	0.720	0.740	0.710	0.710	0.710	154,918
2024-11-06	0.690	0.750	0.690	0.730	0.730	133,101
2024-11-05	0.720	0.730	0.710	0.720	0.720	169,192
2024-11-04	0.730	0.740	0.690	0.690	0.690	340,534
2024-11-01	0.700	0.760	0.690	0.750	0.750	190,196
2024-10-31	0.750	0.750	0.670	0.700	0.700	177,899
2024-10-30	0.690	0.770	0.690	0.760	0.760	802,400
2024-10-29	0.690	0.720	0.670	0.690	0.690	371,442
2024-10-28	0.720	0.720	0.680	0.690	0.690	665,259
2024-10-25	0.700	0.730	0.680	0.730	0.730	1,202,741
2024-10-24	0.560	0.650	0.560	0.650	0.650	1,534,948
2024-10-23	0.540	0.550	0.530	0.550	0.550	241,950
2024-10-22	0.500	0.550	0.485	0.550	0.550	925,197
2024-10-21	0.500	0.500	0.470	0.500	0.500	776,503
2024-10-18	0.510	0.525	0.510	0.520	0.520	223,786
2024-10-17	0.540	0.540	0.520	0.520	0.520	130,406
2024-10-16	0.530	0.540	0.530	0.530	0.530	35,105
2024-10-15	0.550	0.570	0.530	0.540	0.540	229,403
2024-10-11	0.520	0.530	0.510	0.520	0.520	34,500
2024-10-10	0.500	0.540	0.490	0.510	0.510	459,063
2024-10-09	0.500	0.510	0.475	0.480	0.480	93,980
2024-10-08	0.470	0.520	0.470	0.510	0.510	159,770
2024-10-07	0.500	0.510	0.465	0.475	0.475	286,930
2024-10-04	0.490	0.510	0.485	0.495	0.495	83,025
2024-10-03	0.530	0.540	0.485	0.485	0.485	149,929
2024-10-02	0.520	0.540	0.520	0.520	0.520	25,000
2024-10-01	0.510	0.520	0.510	0.520	0.520	16,700
2024-09-30	0.510	0.510	0.495	0.510	0.510	37,415
2024-09-27	0.560	0.560	0.520	0.520	0.520	99,068
2024-09-26	0.540	0.540	0.510	0.530	0.530	44,144
2024-09-25	0.540	0.560	0.485	0.490	0.490	398,280
2024-09-24	0.540	0.540	0.520	0.530	0.530	11,000
2024-09-23	0.550	0.550	0.510	0.510	0.510	111,475
2024-09-20	0.470	0.550	0.470	0.550	0.550	358,392
2024-09-19	0.460	0.480	0.450	0.450	0.450	141,725
2024-09-18	0.450	0.470	0.450	0.460	0.460	128,365
2024-09-17	0.435	0.485	0.435	0.455	0.455	94,020
2024-09-16	0.480	0.480	0.455	0.455	0.455	79,126
2024-09-13	0.485	0.485	0.460	0.475	0.475	110,354
2024-09-12	0.420	0.495	0.420	0.480	0.480	289,448
2024-09-11	0.420	0.425	0.410	0.420	0.420	42,512
2024-09-10	0.420	0.420	0.420	0.420	0.420	22,058
2024-09-09	0.390	0.430	0.390	0.410	0.410	78,435
2024-09-06	0.385	0.405	0.380	0.390	0.390	292,344
2024-09-05	0.400	0.420	0.385	0.390	0.390	209,173
2024-09-04	0.400	0.410	0.400	0.400	0.400	175,217
2024-09-03	0.445	0.445	0.405	0.410	0.410	242,227
2024-08-30	0.440	0.445	0.425	0.435	0.435	139,500
2024-08-29	0.430	0.430	0.420	0.420	0.420	233,630
2024-08-28	0.440	0.455	0.425	0.425	0.425	174,400
2024-08-27	0.455	0.455	0.420	0.435	0.435	539,539
2024-08-26	0.475	0.475	0.440	0.445	0.445	522,098
2024-08-23	0.455	0.473	0.455	0.455	0.455	231,988

← NewerPage 9 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.