Skip to main content
American Eagle Gold Corp. (TSXV:AE)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
+0.005 (1.01%)
At close: Dec 5, 2025

American Eagle Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.500.490.500.501.01%140,252
Dec 4, 20250.490.500.480.500.502.06%299,114
Dec 3, 20250.500.500.480.490.492.11%85,980
Dec 2, 20250.480.500.480.480.48-1.04%255,098
Dec 1, 20250.500.510.480.480.48-2.04%462,002
Nov 28, 20250.490.500.480.490.49-153,190
Nov 27, 20250.500.500.490.490.49-50,613
Nov 26, 20250.500.510.490.490.49-2.00%287,500
Nov 25, 20250.500.500.500.500.50-86,694
Nov 24, 20250.480.500.480.500.502.04%179,210
Nov 21, 20250.490.500.480.490.49-80,653
Nov 20, 20250.500.500.490.490.49-3.92%22,158
Nov 19, 20250.510.510.500.510.512.00%79,173
Nov 18, 20250.510.510.500.500.50-1.96%94,530
Nov 17, 20250.520.520.500.510.51-1.92%75,000
Nov 14, 20250.510.520.510.520.521.96%11,267
Nov 13, 20250.520.520.510.510.51-1.92%23,645
Nov 12, 20250.520.520.510.520.52-1.89%67,102
Nov 11, 20250.540.540.520.530.531.92%2,029
Nov 10, 20250.520.530.520.520.521.96%72,630
Nov 7, 20250.500.510.500.510.51-45,000
Nov 6, 20250.520.520.510.510.51-5.56%14,052
Nov 5, 20250.510.540.510.540.549.09%173,894
Nov 4, 20250.520.520.490.500.50-4.81%138,874
Nov 3, 20250.510.530.510.520.52-7,500
Oct 31, 20250.520.530.510.520.52-1.89%51,500
Oct 30, 20250.540.540.510.530.531.92%83,700
Oct 29, 20250.530.530.520.520.52-1.89%53,577
Oct 28, 20250.500.530.500.530.533.92%113,758
Oct 27, 20250.530.530.500.510.51-1.92%207,351
Oct 24, 20250.530.540.510.520.52-1.89%317,754
Oct 23, 20250.530.550.530.530.531.92%76,138
Oct 22, 20250.540.540.520.520.52-7.14%93,842
Oct 21, 20250.540.560.530.560.561.82%183,318
Oct 20, 20250.540.550.540.550.55-29,342
Oct 17, 20250.550.560.530.550.55-1.79%128,334
Oct 16, 20250.570.580.560.560.56-130,007
Oct 15, 20250.560.570.560.560.561.82%95,112
Oct 14, 20250.570.580.540.550.553.77%442,658
Oct 10, 20250.560.560.520.530.53-1.85%178,677
Oct 9, 20250.560.570.540.540.54-5.26%136,866
Oct 8, 20250.610.610.550.570.57-3.39%397,032
Oct 7, 20250.660.690.580.590.59-7.81%523,311
Oct 6, 20250.600.650.600.640.6410.34%293,573
Oct 3, 20250.590.600.570.580.58-182,742
Oct 2, 20250.580.590.570.580.58-1.69%124,432
Oct 1, 20250.590.590.580.590.591.72%54,200
Sep 30, 20250.590.590.580.580.58-123,668
Sep 29, 20250.540.600.540.580.589.43%181,112
Sep 26, 20250.510.560.510.530.53-267,022
Sep 25, 20250.550.550.480.530.53-3.64%516,903
Sep 24, 20250.580.580.530.550.55-1.79%81,621
Sep 23, 20250.580.580.540.560.56-205,626
Sep 22, 20250.570.570.550.560.56-1.75%158,872
Sep 19, 20250.540.580.540.570.577.55%384,923
Sep 18, 20250.510.530.510.530.533.92%104,544
Sep 17, 20250.520.520.510.510.51-1.92%53,438
Sep 16, 20250.520.520.510.520.52-111,900
Sep 15, 20250.550.550.510.520.52-1.89%266,897
Sep 12, 20250.550.550.530.530.53-126,400
Sep 11, 20250.520.540.520.530.53-3.64%24,000
Sep 10, 20250.550.550.520.550.551.85%127,702
Sep 9, 20250.540.550.530.540.541.89%104,268
Sep 8, 20250.540.540.500.530.531.92%234,275
Sep 5, 20250.530.550.520.520.52-136,352
Sep 4, 20250.590.590.520.520.52-8.77%59,023
Sep 3, 20250.610.610.560.570.57-1.72%218,725
Sep 2, 20250.540.600.530.580.587.41%339,142
Aug 29, 20250.500.540.500.540.543.85%27,055
Aug 28, 20250.530.530.510.520.52-36,950
Aug 27, 20250.550.550.520.520.52-1.89%101,018
Aug 26, 20250.560.560.530.530.53-3.64%25,362
Aug 25, 20250.550.550.540.550.555.77%37,773
Aug 22, 20250.510.540.510.520.52-1.89%41,473
Aug 21, 20250.510.530.510.530.533.92%205,624
Aug 20, 20250.500.510.490.510.512.00%98,604
Aug 19, 20250.530.530.500.500.50-3.85%48,600
Aug 18, 20250.530.530.520.520.52-1.89%7,520
Aug 15, 20250.520.530.520.530.531.92%130,157
Aug 14, 20250.510.520.500.520.52-212,021
Aug 13, 20250.520.520.500.520.524.00%99,044
Aug 12, 20250.530.530.500.500.50-3.85%59,025
Aug 11, 20250.520.540.520.520.52-1.89%173,337
Aug 8, 20250.540.540.510.530.53-185,036
Aug 7, 20250.530.530.510.530.531.92%231,464
Aug 6, 20250.530.530.520.520.52-67,642
Aug 5, 20250.490.520.490.520.527.22%134,441
Aug 1, 20250.480.490.480.490.49-1.02%68,334
Jul 31, 20250.490.500.490.490.495.38%31,982
Jul 30, 20250.500.500.470.470.47-7.00%201,807
Jul 29, 20250.520.520.500.500.50-1.96%194,408
Jul 28, 20250.540.540.500.510.51-7.27%139,435
Jul 25, 20250.540.550.540.550.551.85%140,201
Jul 24, 20250.570.570.540.540.54-3.57%207,332
Jul 23, 20250.610.620.540.560.56-1.75%780,359
Jul 22, 20250.510.570.510.570.5711.76%332,931
Jul 21, 20250.520.520.510.510.51-3.77%64,000
Jul 18, 20250.520.540.520.530.533.92%44,637
Jul 17, 20250.520.520.510.510.51-1.92%23,531
Jul 16, 20250.530.530.510.520.52-1.89%30,691