American Eagle Gold Corp. (AE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:10PM EDT

Time Period:

Oct 03, 2021 - Oct 03, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	43,669
Sept 30, 2022	0.0250	0.0300	0.0200	0.0300	0.0300	601,003
Sept 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	78,001
Sept 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	21,122
Sept 26, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	185,451
Sept 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	62,000
Sept 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Sept 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	519,004
Sept 16, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	53,000
Sept 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	42,732
Sept 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,125
Sept 08, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	486,377
Sept 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	36,000
Sept 06, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	127,441
Sept 02, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	57,408
Sept 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	37,101
Aug 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,500
Aug 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	45,224
Aug 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Aug 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	192,048
Aug 22, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	450,201
Aug 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 18, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	90,000
Aug 17, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	32,166
Aug 16, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	385,000
Aug 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	90,020
Aug 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	113,360
Aug 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Aug 08, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	92,724
Aug 05, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	81,000
Aug 04, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	99,276
Aug 03, 2022	0.0350	0.0500	0.0350	0.0450	0.0450	988,398
Aug 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	31,001
Jul 29, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	27,000
Jul 28, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	932,381
Jul 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jul 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,750
Jul 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jul 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,600
Jul 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	9,016
Jul 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	45,449
Jul 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jul 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Jul 08, 2022	0.0350	0.0450	0.0350	0.0450	0.0450	114,000
Jul 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	36,000
Jul 06, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	20,100
Jul 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	18,760
Jul 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	50,533
Jun 30, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	121,000
Jun 29, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	21,543
Jun 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	198,000
Jun 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	16,801
Jun 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 23, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	26,000
Jun 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 21, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	131,871
Jun 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	16,711
Jun 17, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	163,928
Jun 16, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	194,681
Jun 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Jun 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 13, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	18,000
Jun 10, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	140,818
Jun 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	100,449
Jun 08, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	312,511
Jun 07, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	112,185
Jun 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,025
Jun 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun 01, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	195,000
May 31, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
May 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	53,001
May 27, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	62,200
May 26, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	3,600
May 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,039
May 24, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	31,827
May 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	392,000
May 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	643,004
May 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 17, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	129,505
May 16, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	77,100
May 13, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	10,989
May 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	121,362
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,881.19+436.97(+2.37%)

S&P 5003,678.43+92.81(+2.59%)

DOW29,490.89+765.38(+2.66%)

CAD/USD0.7334-0.0008(-0.11%)

CRUDE OIL83.86+0.23(+0.28%)

BTC-CAD26,660.85+336.99(+1.28%)

American Eagle Gold Corp. (AE.V)

S&P/TSX
18,881.19
+436.97(+2.37%)

S&P 500
3,678.43
+92.81(+2.59%)

DOW
29,490.89
+765.38(+2.66%)

CAD/USD
0.7334
-0.0008(-0.11%)

CRUDE OIL
83.86
+0.23(+0.28%)

BTC-CAD
26,660.85
+336.99(+1.28%)