Canada Markets closed

American Eagle Gold Corp. (AE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Oct 31, 20220.04000.04000.04000.04000.040025,000
Oct 28, 20220.04000.04000.03500.03500.0350526,000
Oct 27, 20220.03500.03500.03500.03500.035080,000
Oct 26, 20220.03500.03500.03000.03000.0300153,000
Oct 25, 20220.03000.03500.03000.03500.0350282,746
Oct 24, 20220.03500.03500.03000.03000.0300101,000
Oct 21, 20220.04000.04000.03500.03500.0350358,650
Oct 20, 20220.03000.03500.03000.03500.0350570,000
Oct 19, 20220.03000.03000.03000.03000.0300206,110
Oct 18, 20220.03500.03500.03000.03500.0350254,399
Oct 17, 20220.03500.03500.03500.03500.0350187,001
Oct 14, 20220.04000.04000.04000.04000.040017,951
Oct 13, 20220.02500.05500.02000.04000.04003,244,327
Oct 12, 20220.02500.02500.02000.02000.0200102,001
Oct 11, 20220.02000.02500.02000.02000.0200104,401
Oct 07, 20220.02000.02500.02000.02000.0200941,000
Oct 06, 20220.02500.02500.02500.02500.025020,002
Oct 05, 20220.02500.03000.02500.02500.0250818,002
Oct 04, 20220.02500.02500.02500.02500.025016,000
Oct 03, 20220.03000.03000.03000.03000.030043,669
Sept 30, 20220.02500.03000.02000.03000.0300601,003
Sept 29, 20220.03000.03000.03000.03000.030078,001
Sept 28, 20220.03000.03000.03000.03000.0300-
Sept 27, 20220.03000.03000.03000.03000.030021,122
Sept 26, 20220.03000.03000.02500.02500.0250185,451
Sept 23, 20220.03000.03000.03000.03000.0300-
Sept 22, 20220.03000.03000.03000.03000.0300-
Sept 21, 20220.03000.03000.03000.03000.030062,000
Sept 20, 20220.03500.03500.03500.03500.035050,000
Sept 19, 20220.03500.03500.03500.03500.0350519,004
Sept 16, 20220.03500.03500.03000.03500.035053,000
Sept 15, 20220.03500.03500.03500.03500.0350-
Sept 14, 20220.03500.03500.03500.03500.0350-
Sept 13, 20220.03500.03500.03500.03500.035042,732
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...