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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.67	0.69	0.69	0.69	0.67	185,230
February 19, 2026	0.66	0.66	0.66	0.67	0.64	116,525
February 18, 2026	0.7	0.66	0.66	0.7	0.66	80,543
February 17, 2026	0.65	0.67	0.67	0.68	0.65	111,840
February 13, 2026	0.67	0.65	0.65	0.69	0.65	163,346
February 12, 2026	0.72	0.67	0.67	0.72	0.67	345,463
February 11, 2026	0.68	0.7	0.7	0.71	0.67	458,363
February 10, 2026	0.69	0.68	0.68	0.69	0.67	130,845
February 09, 2026	0.71	0.7	0.7	0.72	0.68	203,211
February 06, 2026	0.7	0.69	0.69	0.73	0.67	250,320
February 05, 2026	0.74	0.69	0.69	0.75	0.69	409,854
February 04, 2026	0.77	0.73	0.73	0.79	0.71	142,861
February 03, 2026	0.74	0.75	0.75	0.79	0.73	397,140
February 02, 2026	0.74	0.72	0.72	0.77	0.71	207,215
January 30, 2026	0.75	0.77	0.77	0.79	0.74	613,376
January 29, 2026	0.87	0.8	0.8	0.87	0.74	685,729
January 28, 2026	0.8	0.83	0.83	0.84	0.78	343,159
January 27, 2026	0.83	0.78	0.78	0.83	0.75	442,500
January 26, 2026	0.75	0.83	0.83	0.86	0.71	2.13M
January 23, 2026	0.61	0.62	0.62	0.63	0.61	297,213
January 22, 2026	0.62	0.6	0.6	0.63	0.6	235,036
January 21, 2026	0.63	0.63	0.63	0.65	0.63	280,932
January 20, 2026	0.62	0.62	0.62	0.62	0.61	142,725
January 19, 2026	0.58	0.64	0.64	0.64	0.57	401,450
January 16, 2026	0.6	0.57	0.57	0.6	0.56	172,273
January 15, 2026	0.62	0.58	0.58	0.62	0.57	169,905
January 14, 2026	0.63	0.61	0.61	0.63	0.6	201,726
January 13, 2026	0.63	0.6	0.6	0.64	0.59	116,649
January 12, 2026	0.64	0.64	0.64	0.64	0.62	155,774
January 09, 2026	0.62	0.63	0.63	0.63	0.6	294,400
January 08, 2026	0.61	0.58	0.58	0.61	0.58	151,927
January 07, 2026	0.64	0.62	0.62	0.64	0.6	106,192
January 06, 2026	0.58	0.61	0.61	0.64	0.57	643,949
January 05, 2026	0.55	0.56	0.56	0.57	0.55	130,948
January 02, 2026	0.55	0.55	0.55	0.56	0.55	39,052
December 31, 2025	0.56	0.56	0.56	0.57	0.54	168,276
December 30, 2025	0.53	0.56	0.56	0.56	0.51	374,473
December 29, 2025	0.54	0.51	0.51	0.55	0.51	99,172
December 23, 2025	0.53	0.54	0.54	0.55	0.52	334,572
December 22, 2025	0.53	0.54	0.54	0.55	0.53	87,813
December 19, 2025	0.51	0.53	0.53	0.55	0.51	416,320
December 18, 2025	0.53	0.53	0.53	0.53	0.53	58,674
December 17, 2025	0.5	0.53	0.53	0.54	0.49	201,385
December 16, 2025	0.5	0.49	0.49	0.5	0.49	139,120
December 15, 2025	0.51	0.49	0.49	0.51	0.48	247,392
December 12, 2025	0.51	0.51	0.51	0.51	0.5	101,727
December 11, 2025	0.51	0.52	0.52	0.55	0.51	225,459
December 10, 2025	0.5	0.5	0.5	0.51	0.5	121,676
December 09, 2025	0.5	0.51	0.51	0.51	0.5	41,500
December 08, 2025	0.51	0.5	0.5	0.51	0.5	219,332
December 05, 2025	0.5	0.5	0.5	0.5	0.49	140,252
December 04, 2025	0.49	0.5	0.5	0.5	0.48	299,114
December 03, 2025	0.5	0.49	0.49	0.5	0.48	85,980
December 02, 2025	0.48	0.48	0.48	0.5	0.48	255,098
December 01, 2025	0.5	0.48	0.48	0.51	0.48	462,002
November 28, 2025	0.49	0.49	0.49	0.5	0.48	153,190
November 27, 2025	0.5	0.49	0.49	0.5	0.49	50,613
November 26, 2025	0.5	0.49	0.49	0.51	0.49	287,500
November 25, 2025	0.5	0.5	0.5	0.5	0.5	86,694
November 24, 2025	0.48	0.5	0.5	0.5	0.48	179,210

American Eagle Gold Corp. (AE.V) TSXV