Skip to main content
American Eagle Gold Corp. (TSXV:AE)
Canada flag Canada · Delayed Price · Currency is CAD
1.100
-0.050 (-4.35%)
Apr 28, 2026, 3:59 PM EST

American Eagle Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.181.181.081.101.10-4.35%69,061
Apr 27, 20261.151.161.131.151.151.77%74,608
Apr 24, 20261.111.131.111.131.130.89%18,966
Apr 23, 20261.121.141.101.121.12-66,220
Apr 22, 20261.161.171.121.121.120.90%146,927
Apr 21, 20261.151.171.101.111.11-5.93%98,636
Apr 20, 20261.221.221.121.181.18-0.84%143,248
Apr 17, 20261.251.271.181.191.19-5.56%127,998
Apr 16, 20261.281.311.251.261.26-1.56%129,031
Apr 15, 20261.241.291.241.281.283.23%209,284
Apr 14, 20261.281.281.201.241.24-0.80%240,025
Apr 13, 20261.191.301.171.251.255.04%507,617
Apr 10, 20261.241.241.171.191.19-1.65%137,777
Apr 9, 20261.201.231.161.211.216.14%60,515
Apr 8, 20261.171.241.141.141.140.88%152,601
Apr 7, 20261.201.201.101.131.13-3.42%146,286
Apr 6, 20261.221.221.161.171.17-2.50%97,271
Apr 2, 20261.221.231.161.201.20-5.51%130,963
Apr 1, 20261.231.321.231.271.276.72%199,605
Mar 31, 20261.051.211.051.191.1911.21%166,601
Mar 30, 20261.081.101.041.071.07-0.93%149,238
Mar 27, 20261.061.091.041.081.08-96,555
Mar 26, 20261.171.171.071.081.08-8.47%177,582
Mar 25, 20261.151.181.121.181.189.26%184,545
Mar 24, 20261.071.171.061.081.083.85%318,315
Mar 23, 20261.001.090.991.041.044.00%166,285
Mar 20, 20261.071.070.971.001.00-6.54%262,231
Mar 19, 20261.081.081.011.071.07-4.46%536,989
Mar 18, 20261.181.181.111.121.12-5.08%423,779
Mar 17, 20261.261.261.171.181.18-4.07%324,796
Mar 16, 20261.241.251.201.231.23-1.60%188,666
Mar 13, 20261.261.311.211.251.25-1.57%299,578
Mar 12, 20261.271.301.211.271.270.79%211,045
Mar 11, 20261.261.361.261.261.26-0.79%270,953
Mar 10, 20261.201.301.201.271.275.83%148,286
Mar 9, 20261.211.241.161.201.20-4.76%502,839
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