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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.55	0.55	0.55	0.56	0.53	128,334
October 16, 2025	0.57	0.56	0.56	0.58	0.56	130,007
October 15, 2025	0.56	0.56	0.56	0.57	0.56	95,112
October 14, 2025	0.57	0.55	0.55	0.58	0.54	442,658
October 10, 2025	0.56	0.53	0.53	0.56	0.52	178,677
October 09, 2025	0.56	0.54	0.54	0.57	0.54	136,866
October 08, 2025	0.61	0.57	0.57	0.61	0.56	397,032
October 07, 2025	0.66	0.59	0.59	0.69	0.58	523,311
October 06, 2025	0.6	0.64	0.64	0.65	0.6	293,573
October 03, 2025	0.59	0.58	0.58	0.6	0.57	182,742
October 02, 2025	0.58	0.58	0.58	0.59	0.57	124,432
October 01, 2025	0.59	0.59	0.59	0.59	0.58	54,200
September 30, 2025	0.59	0.58	0.58	0.59	0.58	123,668
September 29, 2025	0.54	0.58	0.58	0.6	0.54	181,112
September 26, 2025	0.51	0.53	0.53	0.56	0.51	267,022
September 25, 2025	0.55	0.53	0.53	0.55	0.48	516,903
September 24, 2025	0.58	0.55	0.55	0.58	0.53	81,621
September 23, 2025	0.58	0.56	0.56	0.58	0.54	205,626
September 22, 2025	0.57	0.56	0.56	0.57	0.55	158,872
September 19, 2025	0.54	0.57	0.57	0.58	0.54	384,923
September 18, 2025	0.51	0.53	0.53	0.53	0.51	104,544
September 17, 2025	0.52	0.51	0.51	0.52	0.51	53,438
September 16, 2025	0.52	0.52	0.52	0.52	0.51	111,900
September 15, 2025	0.55	0.52	0.52	0.55	0.51	266,897
September 12, 2025	0.55	0.53	0.53	0.55	0.53	126,400
September 11, 2025	0.52	0.53	0.53	0.54	0.52	24,000
September 10, 2025	0.55	0.55	0.55	0.55	0.52	127,702
September 09, 2025	0.54	0.54	0.54	0.55	0.53	104,268
September 08, 2025	0.54	0.53	0.53	0.54	0.5	234,275
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

American Eagle Gold Corp. (AE.V) TSXV