AE.V - American Eagle Gold Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20230.14500.16000.14500.16000.1600215,818
May 26, 20230.14000.14000.14000.14000.140033,500
May 25, 20230.13000.14500.13000.14000.140043,500
May 24, 20230.13000.13000.13000.13000.13006,000
May 23, 20230.13000.13000.12000.12000.1200108,122
May 19, 20230.13000.13000.13000.13000.130011,040
May 18, 20230.13000.13000.12500.13000.1300122,878
May 17, 20230.14500.14500.12500.13500.1350276,548
May 16, 20230.15000.15000.14000.14000.1400102,500
May 15, 20230.14500.15000.14500.14500.145067,864
May 12, 20230.15000.15500.14500.15000.1500202,111
May 11, 20230.14500.15000.14000.14500.1450227,150
May 10, 20230.16500.17000.15000.15500.1550460,106
May 09, 20230.14000.16500.14000.15500.1550480,527
May 08, 20230.13000.15500.13000.14000.14001,071,725
May 05, 20230.11000.11000.10500.10500.105025,000
May 04, 20230.10000.10000.10000.10000.100010,000
May 03, 20230.10000.10000.10000.10000.10001,420
May 02, 20230.10500.11000.10500.11000.110030,500
May 01, 20230.10500.10500.10500.10500.105046,324
Apr 28, 20230.11500.12000.10000.10000.1000208,988
Apr 27, 20230.10500.12500.10500.12000.1200221,100
Apr 26, 20230.10000.10000.10000.10000.1000-
Apr 25, 20230.10000.10000.10000.10000.10007,500
Apr 24, 20230.09500.10000.09500.10000.100022,000
Apr 21, 20230.10500.10500.10000.10000.100055,000
Apr 20, 20230.10500.11000.10500.11000.110039,330
Apr 19, 20230.10500.11000.09500.09500.0950179,000
Apr 18, 20230.12000.12000.11000.11000.1100154,000
Apr 17, 20230.11500.12500.11000.12000.1200144,200
Apr 14, 20230.14000.14000.11500.11500.1150193,985
Apr 13, 20230.10000.13000.10000.13000.1300714,583
Apr 12, 20230.10000.10000.09500.09500.0950204,000
Apr 11, 20230.09000.10000.08500.10000.1000183,900
Apr 10, 20230.09000.09500.08500.09000.0900356,631
Apr 06, 20230.08500.09000.08500.09000.0900187,444
Apr 05, 20230.09500.09500.09000.09000.090014,000
Apr 04, 20230.08500.09500.08500.09500.0950555,300
Apr 03, 20230.08500.08500.08500.08500.0850152,000
Mar 31, 20230.08000.08500.07500.08500.0850251,905
Mar 30, 20230.08000.08000.07500.07500.0750305,728
Mar 29, 20230.08500.08500.08000.08000.080043,550
Mar 28, 20230.09000.09000.08500.08500.085023,176
Mar 27, 20230.09000.09000.08500.08500.0850186,685
Mar 24, 20230.08000.09000.08000.09000.090042,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...