Canada markets closed

American Eagle Gold Corp. (AE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6600-0.0100 (-1.49%)
At close: 03:59PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.69000.71000.66000.66000.6600178,414
Apr 11, 20240.66000.67000.66000.67000.670063,392
Apr 10, 20240.67000.67000.66000.67000.670057,726
Apr 09, 20240.66000.67000.66000.66000.660065,820
Apr 08, 20240.69000.70000.66000.66000.6600267,146
Apr 05, 20240.67000.74000.67000.70000.7000221,516
Apr 04, 20240.68000.70000.67000.69000.6900163,065
Apr 03, 20240.70000.70000.68000.69000.690097,890
Apr 02, 20240.70000.71000.69000.70000.7000146,547
Apr 01, 20240.72000.74000.69000.70000.7000111,622
Mar 28, 20240.65000.73000.64000.71000.7100437,453
Mar 27, 20240.64000.65000.63000.65000.650022,821
Mar 26, 20240.62000.64000.62000.64000.640053,500
Mar 25, 20240.60000.62000.60000.61000.610050,490
Mar 22, 20240.65000.65000.60000.62000.620075,809
Mar 21, 20240.66000.66000.63000.63000.630043,414
Mar 20, 20240.64000.65000.63000.65000.650049,724
Mar 19, 20240.65000.66000.64000.64000.640021,312
Mar 18, 20240.63000.67000.63000.65000.6500125,245
Mar 15, 20240.61000.65000.60000.64000.6400105,628
Mar 14, 20240.63000.63000.61000.61000.610099,280
Mar 13, 20240.63000.63000.59000.61000.6100152,770
Mar 12, 20240.61000.61000.61000.61000.610026,655
Mar 11, 20240.64000.64000.59000.60000.6000162,734
Mar 08, 20240.61000.63000.61000.61000.610041,683
Mar 07, 20240.64000.64000.60000.62000.6200309,090
Mar 06, 20240.67000.67000.64000.65000.6500167,985
Mar 05, 20240.62000.72000.62000.67000.6700558,161
Mar 04, 20240.53000.62000.52000.60000.6000391,967
Mar 01, 20240.53000.54000.52000.53000.530072,899
Feb 29, 20240.53000.53000.50000.52000.5200164,533
Feb 28, 20240.50000.55000.50000.53000.530093,722
Feb 27, 20240.51000.51000.50000.50000.500032,205
Feb 26, 20240.54000.54000.50000.50000.500058,960
Feb 23, 20240.53000.53000.50000.51000.5100129,406
Feb 22, 20240.57000.57000.51000.52000.5200276,842
Feb 21, 20240.53000.56000.53000.56000.560071,050
Feb 20, 20240.54000.57000.53000.56000.5600158,921
Feb 16, 20240.54000.54000.49500.52000.5200175,031
Feb 15, 20240.49500.55000.49500.55000.5500127,323
Feb 14, 20240.49500.52000.49500.50000.500015,669
Feb 13, 20240.52000.54000.49000.50000.5000296,242
Feb 12, 20240.57000.61000.54000.54000.5400357,039
Feb 09, 20240.64000.64000.55000.58000.5800216,077
Feb 08, 20240.57000.64000.55000.61000.6100453,979
Feb 07, 20240.55000.58000.52000.56000.5600514,868
Feb 06, 20240.48000.56000.48000.55000.5500759,659
Feb 05, 20240.47500.48000.44500.48000.4800268,878
Feb 02, 20240.47000.47000.45000.47000.4700162,834
Feb 01, 20240.47000.48000.45000.46000.4600379,050
Jan 31, 20240.44000.50000.42500.49000.4900646,176
Jan 30, 20240.42500.43000.42000.43000.4300130,500
Jan 29, 20240.41000.44000.40500.42500.4250308,830
Jan 26, 20240.43500.43500.40500.40500.4050154,179
Jan 25, 20240.41500.43500.40500.43500.4350344,425
Jan 24, 20240.42500.44000.41000.41000.4100306,314
Jan 23, 20240.47000.47000.42500.42500.4250521,700
Jan 22, 20240.43000.48000.42000.44500.44501,302,679
Jan 19, 20240.41000.42500.38500.41000.4100633,845
Jan 18, 20240.40000.44000.37000.41000.4100984,981
Jan 17, 20240.42500.42500.38500.39500.3950617,591
Jan 16, 20240.36500.44500.35500.42500.42501,077,920
Jan 15, 20240.33500.38000.33500.37500.3750635,431
Jan 12, 20240.35500.36000.32500.33000.3300442,689
Jan 11, 20240.36000.38000.35500.35500.3550772,332
Jan 10, 20240.37500.38500.34500.36000.36001,256,643
Jan 09, 20240.40000.40000.34500.38000.38001,156,823
Jan 08, 20240.35000.51000.35000.40000.40005,863,083
Jan 05, 20240.28000.28000.26500.27500.2750252,720
Jan 04, 20240.28500.28500.27500.27500.275013,418
Jan 03, 20240.25000.28000.25000.28000.2800102,608
Jan 02, 20240.26500.26500.26000.26000.260064,611
Dec 29, 20230.24500.26500.24500.26000.260055,445
Dec 28, 20230.24000.24500.24000.24500.245058,000
Dec 27, 20230.25500.25500.24500.25000.250044,955
Dec 22, 20230.24000.24500.24000.24500.245098,838
Dec 21, 20230.25000.25500.24000.25000.250095,875
Dec 20, 20230.24000.26000.24000.25000.2500101,900
Dec 19, 20230.23500.24000.23500.24000.2400208,000
Dec 18, 20230.26000.26000.23500.23500.2350177,030
Dec 15, 20230.24000.25000.24000.25000.250058,159
Dec 14, 20230.27000.28000.25000.25000.2500236,773
Dec 13, 20230.24500.26000.23500.26000.2600126,731
Dec 12, 20230.25000.25500.24000.24000.240041,176
Dec 11, 20230.24000.26000.23500.25000.2500146,175
Dec 08, 20230.24000.24000.23500.23500.235012,391
Dec 07, 20230.26000.26000.25000.25000.2500158,600
Dec 06, 20230.25500.26500.25500.26500.265033,500
Dec 05, 20230.26500.27000.25000.27000.270038,068
Dec 04, 20230.26500.27500.26000.27000.270040,309
Dec 01, 20230.27000.27500.26000.27500.275023,762
Nov 30, 20230.27500.27500.25500.25500.255046,823
Nov 29, 20230.26500.27000.26000.26000.2600153,939
Nov 28, 20230.26500.27000.25000.26000.2600269,765
Nov 27, 20230.27500.27500.26000.26000.260050,806
Nov 24, 20230.27000.27000.26500.27000.270070,736
Nov 23, 20230.25500.27500.25500.27000.27009,274
Nov 22, 20230.27000.28000.25000.25000.250098,655
Nov 21, 20230.25500.27500.25500.27500.2750426,317
Nov 20, 20230.21500.26000.21500.25000.2500565,742
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...