American Eagle Gold Corp. - AE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.53	0.52	0.52	0.55	0.52	136,352
September 04, 2025	0.59	0.52	0.52	0.59	0.52	59,023
September 03, 2025	0.61	0.57	0.57	0.61	0.56	218,725
September 02, 2025	0.54	0.58	0.58	0.6	0.53	339,142
August 29, 2025	0.5	0.54	0.54	0.54	0.5	27,055
August 28, 2025	0.53	0.52	0.52	0.53	0.51	36,950
August 27, 2025	0.55	0.52	0.52	0.55	0.52	101,018
August 26, 2025	0.56	0.53	0.53	0.56	0.53	25,362
August 25, 2025	0.55	0.55	0.55	0.55	0.54	37,773
August 22, 2025	0.51	0.52	0.52	0.54	0.51	41,473
August 21, 2025	0.51	0.53	0.53	0.53	0.51	205,624
August 20, 2025	0.5	0.51	0.51	0.51	0.49	98,604
August 19, 2025	0.53	0.5	0.5	0.53	0.5	48,600
August 18, 2025	0.53	0.52	0.52	0.53	0.52	7,520
August 15, 2025	0.52	0.53	0.53	0.53	0.52	130,157
August 14, 2025	0.51	0.52	0.52	0.52	0.5	212,021
August 13, 2025	0.52	0.52	0.52	0.52	0.5	99,044
August 12, 2025	0.53	0.5	0.5	0.53	0.5	59,025
August 11, 2025	0.52	0.52	0.52	0.54	0.52	173,337
August 08, 2025	0.54	0.53	0.53	0.54	0.51	185,036
August 07, 2025	0.53	0.53	0.53	0.53	0.51	231,464
August 06, 2025	0.53	0.52	0.52	0.53	0.52	67,642
August 05, 2025	0.49	0.52	0.52	0.52	0.49	134,441
August 01, 2025	0.48	0.49	0.49	0.49	0.48	68,334
July 31, 2025	0.49	0.49	0.49	0.5	0.49	31,982
July 30, 2025	0.5	0.47	0.47	0.5	0.47	201,807
July 29, 2025	0.52	0.5	0.5	0.52	0.5	194,408
July 28, 2025	0.54	0.51	0.51	0.54	0.5	139,435
July 25, 2025	0.54	0.55	0.55	0.55	0.54	140,201
July 24, 2025	0.57	0.54	0.54	0.57	0.54	207,332
July 23, 2025	0.61	0.56	0.56	0.62	0.54	780,359
July 22, 2025	0.51	0.57	0.57	0.57	0.51	332,931
July 21, 2025	0.52	0.51	0.51	0.52	0.51	64,000
July 18, 2025	0.52	0.53	0.53	0.54	0.52	44,637
July 17, 2025	0.52	0.51	0.51	0.52	0.51	23,531
July 16, 2025	0.53	0.52	0.52	0.53	0.51	30,691
July 15, 2025	0.55	0.53	0.53	0.55	0.52	69,206
July 14, 2025	0.53	0.55	0.55	0.56	0.52	144,747
July 11, 2025	0.51	0.52	0.52	0.52	0.51	137,090
July 10, 2025	0.52	0.53	0.53	0.53	0.51	203,789
July 09, 2025	0.5	0.51	0.51	0.51	0.5	63,565
July 08, 2025	0.51	0.51	0.51	0.52	0.5	226,699
July 07, 2025	0.52	0.51	0.51	0.52	0.5	182,541
July 04, 2025	0.51	0.51	0.51	0.51	0.51	16,205
July 03, 2025	0.53	0.51	0.51	0.54	0.51	117,274
July 02, 2025	0.51	0.53	0.53	0.53	0.5	226,801
June 30, 2025	0.52	0.51	0.51	0.52	0.5	79,404
June 27, 2025	0.51	0.52	0.52	0.52	0.5	231,500
June 26, 2025	0.51	0.53	0.53	0.53	0.51	158,200
June 25, 2025	0.49	0.5	0.5	0.51	0.49	139,102
June 24, 2025	0.49	0.5	0.5	0.51	0.49	111,580
June 23, 2025	0.51	0.5	0.5	0.51	0.48	77,690
June 20, 2025	0.52	0.5	0.5	0.52	0.5	172,081
June 19, 2025	0.54	0.51	0.51	0.55	0.51	123,600
June 18, 2025	0.58	0.55	0.55	0.58	0.55	85,760
June 17, 2025	0.56	0.58	0.58	0.59	0.56	375,726
June 16, 2025	0.55	0.56	0.56	0.56	0.55	31,881
June 13, 2025	0.58	0.57	0.57	0.59	0.54	261,174
June 12, 2025	0.51	0.57	0.57	0.58	0.49	335,525
June 11, 2025	0.5	0.5	0.5	0.51	0.49	107,634

American Eagle Gold Corp. (AE.V) TSXV