AE Fuels Corporation (TSXV:AEF)
Canada
· Delayed Price · Currency is CAD 0.175
0.00 (0.00%)
At close: Apr 28, 2026
AE Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 35,569 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 10,510 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 22,048 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 10,000 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 11,000 |
| Apr 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 9.09% | 106,051 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 51,500 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 307,000 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 44,000 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 165,180 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 90,500 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 21,002 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 25,500 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 90,500 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 19,036 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 129,500 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 16,003 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 98,020 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 71,500 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 10,000 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.52% | 13,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 11,700 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 7,000 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 15.79% | 3,000 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | - | 9,536 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -7.32% | 22,524 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -2.38% | 46,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 12,048 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 512 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 27,000 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 15,060 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.64% | 32,000 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 8,108 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 3,000 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.22 | 0.22 | 0.22 | -18.87% | 51,500 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 36,012 |
| Feb 23, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.24% | 18,984 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 10,000 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,000 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 6,000 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,022 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 29,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.20% | 6,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,500 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 8,500 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 21.95% | 8,532 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.77% | 34,060 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | 4.44% | 5,060 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 10,500 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -20.69% | 25,275 |
| Jan 26, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 7,524 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,554 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 10,000 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -3.23% | 9,500 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 12,000 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,000 |
| Jan 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.06% | 15,000 |
| Jan 14, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3,360 |
| Jan 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 20.00% | 5,000 |
| Jan 12, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -19.12% | 3,548 |
| Jan 9, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 8,000 |
| Jan 6, 2026 | 0.20 | 0.32 | 0.20 | 0.32 | 0.32 | 60.00% | 16,048 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 53.85% | 26,611 |