Skip to main content
American Eagle Gold Corp. (TSXV:AE)
Canada flag Canada · Delayed Price · Currency is CAD
1.200
-0.060 (-4.76%)
Mar 9, 2026, 3:24 PM EST

American Eagle Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.211.221.161.20--4.76%434,450
Mar 6, 20261.291.321.211.261.26-2.33%319,352
Mar 5, 20261.311.371.231.291.29-2.27%327,949
Mar 4, 20261.301.401.211.321.322.33%835,059
Mar 3, 20261.251.341.151.291.29-2.27%1,248,774
Mar 2, 20261.001.340.991.321.3240.43%2,297,702
Feb 27, 20260.840.950.840.940.9422.08%1,352,572
Feb 26, 20260.790.810.750.770.77-4.94%369,816
Feb 25, 20260.730.820.730.810.8119.12%1,526,188
Feb 24, 20260.680.690.650.680.68-102,834
Feb 23, 20260.690.690.660.680.68-1.45%156,044
Feb 20, 20260.670.690.670.690.694.55%185,230
Feb 19, 20260.660.670.640.660.66-116,525
Feb 18, 20260.700.700.660.660.66-1.49%80,543
Feb 17, 20260.650.680.650.670.673.08%111,840
Feb 13, 20260.670.690.650.650.65-2.99%163,346
Feb 12, 20260.720.720.670.670.67-4.29%345,463
Feb 11, 20260.680.710.670.700.702.94%458,363
Feb 10, 20260.690.690.670.680.68-2.86%130,845
Feb 9, 20260.710.720.680.700.701.45%203,211
Feb 6, 20260.700.730.670.690.69-250,320
Feb 5, 20260.740.750.690.690.69-5.48%409,854
Feb 4, 20260.770.790.710.730.73-2.67%142,861
Feb 3, 20260.740.790.730.750.754.17%397,140
Feb 2, 20260.740.770.710.720.72-6.49%207,215
Jan 30, 20260.750.790.740.770.77-3.75%613,376
Jan 29, 20260.870.870.740.800.80-3.61%685,729
Jan 28, 20260.800.840.780.830.836.41%343,159
Jan 27, 20260.830.830.750.780.78-6.02%442,500
Jan 26, 20260.750.860.710.830.8333.87%2,133,403
Jan 23, 20260.610.630.610.620.623.33%297,213
Jan 22, 20260.620.630.600.600.60-4.76%235,036
Jan 21, 20260.630.650.630.630.631.61%280,932
Jan 20, 20260.620.620.610.620.62-3.13%142,725
Jan 19, 20260.580.640.570.640.6412.28%401,450
Jan 16, 20260.600.600.560.570.57-1.72%172,273
Jan 15, 20260.620.620.570.580.58-4.92%169,905
Jan 14, 20260.630.630.600.610.611.67%201,726
Jan 13, 20260.630.640.590.600.60-6.25%116,649
Jan 12, 20260.640.640.620.640.641.59%155,774
Jan 9, 20260.620.630.600.630.638.62%294,400
Jan 8, 20260.610.610.580.580.58-6.45%151,927
Jan 7, 20260.640.640.600.620.621.64%106,192
Jan 6, 20260.580.640.570.610.618.93%643,949
Jan 5, 20260.550.570.550.560.561.82%130,948
Jan 2, 20260.550.560.550.550.55-1.79%39,052
Dec 31, 20250.560.570.540.560.56-168,276
Dec 30, 20250.530.560.510.560.569.80%374,473
Dec 29, 20250.540.550.510.510.51-5.56%99,172
Dec 24, 20250.540.540.540.540.54-21,104
Dec 23, 20250.530.550.520.540.54-334,572
Dec 22, 20250.530.550.530.540.541.89%87,813
Dec 19, 20250.510.550.510.530.53-416,320
Dec 18, 20250.530.530.530.530.53-58,674
Dec 17, 20250.500.540.490.530.539.28%201,385
Dec 16, 20250.500.500.490.490.49-139,120
Dec 15, 20250.510.510.480.490.49-4.90%247,392
Dec 12, 20250.510.510.500.510.51-1.92%101,727
Dec 11, 20250.510.550.510.520.524.00%225,459
Dec 10, 20250.500.510.500.500.50-1.96%121,676
Dec 9, 20250.500.510.500.510.512.00%41,500
Dec 8, 20250.510.510.500.500.50-219,332
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