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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.49	0.49	0.49	0.5	0.48	80,653
November 20, 2025	0.5	0.49	0.49	0.5	0.49	22,158
November 19, 2025	0.51	0.51	0.51	0.51	0.5	79,173
November 18, 2025	0.51	0.5	0.5	0.51	0.5	94,530
November 17, 2025	0.52	0.51	0.51	0.52	0.5	75,000
November 14, 2025	0.51	0.52	0.52	0.52	0.51	11,267
November 13, 2025	0.52	0.51	0.51	0.52	0.51	23,645
November 12, 2025	0.52	0.52	0.52	0.52	0.51	67,102
November 11, 2025	0.54	0.53	0.53	0.54	0.52	2,029
November 10, 2025	0.52	0.52	0.52	0.53	0.52	72,630
November 07, 2025	0.5	0.51	0.51	0.51	0.5	45,000
November 06, 2025	0.52	0.51	0.51	0.52	0.51	14,052
November 05, 2025	0.51	0.54	0.54	0.54	0.51	173,894
November 04, 2025	0.52	0.5	0.5	0.52	0.49	138,874
November 03, 2025	0.51	0.52	0.52	0.53	0.51	7,500
October 31, 2025	0.52	0.52	0.52	0.53	0.51	51,500
October 30, 2025	0.54	0.53	0.53	0.54	0.51	83,700
October 29, 2025	0.53	0.52	0.52	0.53	0.52	53,577
October 28, 2025	0.5	0.53	0.53	0.53	0.5	113,758
October 27, 2025	0.53	0.51	0.51	0.53	0.5	207,351
October 24, 2025	0.53	0.52	0.52	0.54	0.51	317,754
October 23, 2025	0.53	0.53	0.53	0.55	0.53	76,138
October 22, 2025	0.54	0.52	0.52	0.54	0.52	93,842
October 21, 2025	0.54	0.56	0.56	0.56	0.53	183,318
October 20, 2025	0.54	0.55	0.55	0.55	0.54	29,342
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

American Eagle Gold Corp. (AE.V) TSXV