Canada markets closed

American Eagle Gold Corp. (AE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6000-0.0300 (-4.76%)
At close: 03:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.62000.62000.60000.60000.6000107,986
Jul 25, 20240.63000.64000.61000.63000.6300290,775
Jul 24, 20240.67000.68000.64000.64000.6400195,322
Jul 23, 20240.68000.69000.67000.67000.670063,039
Jul 22, 20240.69000.69000.67000.68000.680073,563
Jul 19, 20240.69000.69000.67000.68000.680079,583
Jul 18, 20240.73000.73000.67000.70000.7000288,105
Jul 17, 20240.71000.72000.69000.72000.7200198,692
Jul 16, 20240.74000.74000.72000.73000.7300137,373
Jul 15, 20240.70000.74000.69000.73000.7300399,518
Jul 12, 20240.68000.69000.66000.69000.6900184,168
Jul 11, 20240.67000.67000.65000.67000.6700123,805
Jul 10, 20240.65000.68000.65000.67000.6700154,005
Jul 09, 20240.67000.68000.64000.64000.6400114,600
Jul 08, 20240.68000.68000.66000.66000.6600112,504
Jul 05, 20240.70000.70000.68000.68000.680061,300
Jul 04, 20240.68000.70000.68000.69000.690080,291
Jul 03, 20240.66000.71000.66000.68000.6800358,667
Jul 02, 20240.63000.66000.61000.64000.6400235,549
Jun 28, 20240.60000.63000.60000.63000.630050,035
Jun 27, 20240.61000.61000.59000.60000.600034,023
Jun 26, 20240.57000.60000.56000.60000.600070,166
Jun 25, 20240.60000.60000.58000.58000.5800130,479
Jun 24, 20240.60000.60000.59000.59000.590045,589
Jun 21, 20240.58000.58000.57000.58000.580041,901
Jun 20, 20240.60000.60000.57000.59000.590097,687
Jun 19, 20240.60000.60000.58000.59000.5900222,091
Jun 18, 20240.61000.63000.60000.60000.600075,346
Jun 17, 20240.63000.63000.61000.61000.610069,154
Jun 14, 20240.63000.65000.62000.63000.630034,018
Jun 13, 20240.62000.62000.61000.62000.620084,021
Jun 12, 20240.64000.64000.60000.60000.600060,913
Jun 11, 20240.68000.68000.63000.63000.630072,575
Jun 10, 20240.63000.70000.62000.69000.6900326,621
Jun 07, 20240.63000.64000.59000.59000.5900244,317
Jun 06, 20240.63000.64000.61000.63000.6300176,690
Jun 05, 20240.61000.63000.60000.60000.6000184,993
Jun 04, 20240.64000.64000.57000.62000.6200744,299
Jun 03, 20240.67000.68000.64000.64000.6400155,782
May 31, 20240.67000.67000.64000.65000.6500309,205
May 30, 20240.68000.69000.66000.66000.660069,075
May 29, 20240.68000.70000.67000.67000.6700225,148
May 28, 20240.70000.71000.68000.68000.6800224,419
May 27, 20240.74000.75000.68000.68000.6800324,786
May 24, 20240.72000.75000.71000.73000.7300138,110
May 23, 20240.72000.73000.68000.70000.7000340,092
May 22, 20240.75000.75000.71000.72000.7200387,521
May 21, 20240.76000.76000.73000.74000.7400267,116
May 17, 20240.73000.77000.72500.74000.7400326,453
May 16, 20240.71000.75000.71000.72000.720098,876
May 15, 20240.76000.76000.71000.71000.7100241,111
May 14, 20240.76000.76000.73000.74000.7400420,253
May 13, 20240.77000.79000.74000.76000.7600173,925
May 10, 20240.79000.83000.76000.79000.7900404,009
May 09, 20240.69000.81000.69000.81000.8100523,479
May 08, 20240.69000.70000.69000.69000.6900263,000
May 07, 20240.71000.71000.70000.71000.7100101,913
May 06, 20240.69000.73000.69000.73000.7300269,791
May 03, 20240.72000.72000.68000.69000.6900341,475
May 02, 20240.64000.74000.63000.72000.7200632,604
May 01, 20240.66000.66000.63000.64000.6400225,426
Apr 30, 20240.67000.68000.65000.65000.6500184,302
Apr 29, 20240.65000.67000.64000.67000.6700220,847
Apr 26, 20240.68000.69000.60000.63000.63001,076,889
Apr 25, 20240.70000.71000.69000.70000.700054,205
Apr 24, 20240.67000.72000.65000.72000.7200117,611
Apr 23, 20240.66000.66000.64000.65000.6500142,224
Apr 22, 20240.70000.70000.67000.67000.670086,654
Apr 19, 20240.71000.71000.70000.70000.700076,021
Apr 18, 20240.70000.71000.70000.71000.710017,728
Apr 17, 20240.70000.71000.67000.71000.710097,242
Apr 16, 20240.69000.70000.69000.69000.690068,783
Apr 15, 20240.67000.70000.65000.69000.6900233,107
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...