Canada Markets close in 5 hrs 35 mins

American Eagle Gold Corp. (AE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0050 (-5.88%)
As of 10:20AM EDT. Market open.
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.08000.08000.08000.08000.08007,100
Mar 23, 20230.08500.08500.08000.08500.0850175,000
Mar 22, 20230.08500.08500.08500.08500.08504,000
Mar 21, 20230.08000.08500.08000.08500.0850184,290
Mar 20, 20230.09500.09500.08000.08500.085021,000
Mar 17, 20230.08500.09500.08500.09000.0900162,602
Mar 16, 20230.08500.08500.08000.08500.085032,200
Mar 15, 20230.08500.08500.08500.08500.085045,000
Mar 14, 20230.09000.09000.08000.08500.0850272,967
Mar 13, 20230.08500.08500.08500.08500.085046,711
Mar 10, 20230.09000.09000.09000.09000.090058,000
Mar 09, 20230.08500.08500.08500.08500.085022,800
Mar 08, 20230.09000.09000.08000.08000.0800151,000
Mar 07, 20230.08500.09000.08000.08500.0850286,060
Mar 06, 20230.10000.10000.08500.08500.0850623,404
Mar 03, 20230.10000.10000.08500.09500.0950976,920
Mar 02, 20230.13000.13000.10000.10500.10501,650,228
Mar 01, 20230.16500.17500.15500.17500.1750253,845
Feb 28, 20230.14000.16000.13500.16000.160036,232
Feb 27, 20230.15000.15000.15000.15000.15002,550
Feb 24, 20230.14000.14000.14000.14000.140037,000
Feb 23, 20230.13500.14000.13500.13500.135010,650
Feb 22, 20230.14000.14000.13000.13500.135069,225
Feb 21, 20230.13500.14000.13000.14000.1400103,000
Feb 17, 20230.14000.14000.14000.14000.140031,990
Feb 16, 20230.15000.15000.13500.14500.1450288,658
Feb 15, 20230.15000.15000.15000.15000.150042,927
Feb 14, 20230.16000.16000.14500.15000.1500100,276
Feb 13, 20230.15500.15500.15000.15000.150056,722
Feb 10, 20230.13500.14500.13500.14500.1450126,360
Feb 09, 20230.15500.16000.14500.14500.1450226,030
Feb 08, 20230.15500.15500.15500.15500.155086,027
Feb 07, 20230.16500.16500.14500.15000.1500353,363
Feb 06, 20230.18500.18500.16500.16500.1650135,678
Feb 03, 20230.18000.18000.17500.18000.180075,327
Feb 02, 20230.19000.19000.16500.18000.1800117,088
Feb 01, 20230.19000.19000.18000.18000.1800175,050
Jan 31, 20230.18000.20000.17000.19500.1950222,380
Jan 30, 20230.18500.19000.17000.17000.1700329,601
Jan 27, 20230.18000.18500.17000.18000.1800140,193
Jan 26, 20230.21500.21500.18000.18000.1800512,864
Jan 25, 20230.23000.24000.20000.20000.20002,655,693
Jan 24, 20230.22000.22000.19500.19500.1950272,152
Jan 23, 20230.20500.22000.20000.20000.2000172,459
Jan 20, 20230.22000.22000.20000.20500.2050321,297
Jan 19, 20230.20500.21500.20000.20500.2050524,721
Jan 18, 20230.20000.20000.19500.19500.1950144,377
Jan 17, 20230.20000.20500.18000.20000.2000587,263
Jan 16, 20230.20000.21000.19500.19500.1950390,961
Jan 13, 20230.20000.21500.20000.20500.2050301,002
Jan 12, 20230.19500.20000.19000.19500.1950255,150
Jan 11, 20230.20500.20500.19500.20500.2050241,172
Jan 10, 20230.19500.20500.19000.20000.2000453,374
Jan 09, 20230.26000.26000.22500.23000.2300322,124
Jan 06, 20230.22500.25000.22000.24000.2400368,200
Jan 05, 20230.23500.23500.21500.22000.220046,587
Jan 04, 20230.20000.24000.19500.23000.2300752,201
Jan 03, 20230.20000.21000.19500.19500.1950366,628
Dec 30, 20220.20500.22000.20000.20000.2000231,174
Dec 29, 20220.21500.22000.20500.21000.2100188,347
Dec 28, 20220.21000.22500.20000.21000.2100224,076
Dec 23, 20220.20500.21000.20000.20000.2000168,320
Dec 22, 20220.22000.22000.19500.20000.2000144,421
Dec 21, 20220.21500.22000.21000.21500.2150146,402
Dec 20, 20220.20000.21500.19000.20500.2050255,356
Dec 19, 20220.17000.20000.15500.19000.1900459,487
Dec 16, 20220.17500.17500.14500.15500.1550573,943
Dec 15, 20220.18000.18000.16500.17000.170058,010
Dec 14, 20220.17500.19000.17000.19000.190081,350
Dec 13, 20220.17500.17500.15500.16500.1650157,165
Dec 12, 20220.17500.18000.15000.16500.1650510,032
Dec 09, 20220.19000.19000.17000.17000.1700101,653
Dec 08, 20220.18000.18500.16000.18500.1850274,429
Dec 07, 20220.20500.20500.18000.18000.1800409,359
Dec 06, 20220.20000.21000.19500.20500.2050327,965
Dec 05, 20220.22000.22000.18000.19000.19002,236,480
Dec 02, 20220.25500.27000.24000.24500.2450761,834
Dec 01, 20220.26500.26500.24500.26500.2650198,289
Nov 30, 20220.25000.27500.23000.26500.2650509,635
Nov 29, 20220.27500.28000.23500.25500.2550530,325
Nov 28, 20220.26500.28000.26500.27500.2750206,724
Nov 25, 20220.27500.29000.27000.27000.2700216,795
Nov 24, 20220.26500.31000.26500.28000.2800668,285
Nov 23, 20220.27500.28000.24000.26000.26001,323,884
Nov 22, 20220.28500.29000.27000.28500.2850726,922
Nov 21, 20220.30000.30500.27500.29500.2950593,656
Nov 18, 20220.27500.31500.27500.29500.2950937,494
Nov 17, 20220.28000.28000.25000.27500.2750534,857
Nov 16, 20220.30000.33500.27000.29000.29002,309,821
Nov 15, 20220.24500.30500.23500.29500.29501,767,762
Nov 14, 20220.28500.29000.23000.24500.24502,006,165
Nov 11, 20220.23000.31500.22000.27500.27504,922,038
Nov 10, 20220.17000.25000.16500.23000.23003,384,153
Nov 09, 20220.16500.18000.16500.17000.17001,503,884
Nov 08, 20220.21000.22000.16000.18500.18504,692,971
Nov 07, 20220.04000.23500.04000.22000.220022,278,628
Nov 04, 20220.04000.04000.03000.03500.035066,797
Nov 03, 20220.03500.03500.03500.03500.0350198,000
Nov 02, 20220.03500.03500.03500.03500.035040,000
Nov 01, 20220.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...