Canada Markets closed

American Eagle Gold Corp. (AE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.03500.04000.03500.04000.0400121,000
Jun 29, 20220.03500.04000.03500.04000.040021,543
Jun 28, 20220.04000.04000.04000.04000.0400198,000
Jun 27, 20220.04000.04000.04000.04000.040016,801
Jun 24, 20220.04000.04000.04000.04000.0400-
Jun 23, 20220.04500.04500.04000.04000.040026,000
Jun 22, 20220.04500.04500.04500.04500.0450-
Jun 21, 20220.04000.04500.04000.04500.0450131,871
Jun 20, 20220.03500.03500.03500.03500.035016,711
Jun 17, 20220.03500.03500.03500.03500.0350163,928
Jun 16, 20220.03500.03500.03500.03500.0350194,681
Jun 15, 20220.03500.03500.03500.03500.035030,000
Jun 14, 20220.03000.03000.03000.03000.0300-
Jun 13, 20220.04000.04000.03000.03000.030018,000
Jun 10, 20220.03500.03500.03500.03500.0350140,818
Jun 09, 20220.03500.03500.03500.03500.0350100,449
Jun 08, 20220.03500.04000.03500.03500.0350312,511
Jun 07, 20220.03500.04000.03500.04000.0400112,185
Jun 06, 20220.04000.04000.04000.04000.0400100,025
Jun 03, 20220.04000.04000.04000.04000.040010,000
Jun 02, 20220.04000.04000.04000.04000.040010,000
Jun 01, 20220.03500.03500.03500.03500.0350195,000
May 31, 20220.03500.03500.03500.03500.035010,000
May 30, 20220.03500.03500.03500.03500.035053,001
May 27, 20220.03500.03500.03500.03500.035062,200
May 26, 20220.03500.03500.03500.03500.03503,600
May 25, 20220.04000.04000.04000.04000.04001,039
May 24, 20220.03500.04000.03500.03500.035031,827
May 20, 20220.03500.03500.03500.03500.0350392,000
May 19, 20220.03500.03500.03500.03500.0350643,004
May 18, 20220.04000.04000.04000.04000.0400-
May 17, 20220.04000.04000.03500.04000.0400129,505
May 16, 20220.04000.04500.04000.04000.040077,100
May 13, 20220.04000.05000.04000.05000.050010,989
May 12, 20220.04000.04000.04000.04000.0400-
May 11, 20220.04000.04000.04000.04000.0400121,362
May 10, 20220.05000.05000.04000.04000.0400129,213
May 09, 20220.05000.05000.05000.05000.0500-
May 06, 20220.05000.05000.04500.05000.0500241,685
May 05, 20220.04500.05500.04000.05000.0500837,358
May 04, 20220.04500.04500.04500.04500.0450147,500
May 03, 20220.04500.04500.04500.04500.0450298,911
May 02, 20220.05000.05000.04500.04500.0450516,897
Apr 29, 20220.06500.06500.06000.06000.0600342,500
Apr 28, 20220.07500.07500.06500.06500.0650500,126
Apr 27, 20220.07500.07500.07000.07000.0700503,500
Apr 26, 20220.09000.09000.09000.09000.0900-
Apr 25, 20220.09000.09000.09000.09000.090020,600
Apr 22, 20220.10500.10500.09000.09500.0950174,999
Apr 21, 20220.10000.10000.10000.10000.1000-
Apr 20, 20220.10000.10000.10000.10000.1000-
Apr 19, 20220.11000.11000.10000.10000.10004,607
Apr 18, 20220.11000.11000.11000.11000.11003,497
Apr 14, 20220.10500.11000.10000.11000.110084,250
Apr 13, 20220.10500.11500.10500.10500.105020,790
Apr 12, 20220.10500.10500.10500.10500.10502,962
Apr 11, 20220.11000.11000.10500.10500.105013,200
Apr 08, 20220.11000.11000.11000.11000.110021,000
Apr 07, 20220.10500.10500.10500.10500.1050-
Apr 06, 20220.11000.11000.10500.10500.105011,700
Apr 05, 20220.11000.11000.10500.10500.105039,490
Apr 04, 20220.11000.11000.11000.11000.11007,000
Apr 01, 20220.11500.11500.11500.11500.1150-
Mar 31, 20220.11500.11500.11500.11500.115030,100
Mar 30, 20220.11500.11500.11500.11500.11501,600
Mar 29, 20220.11000.11000.10500.10500.1050121,477
Mar 28, 20220.11500.11500.11500.11500.1150-
Mar 25, 20220.13000.13000.11500.11500.1150163,500
Mar 24, 20220.13000.13000.13000.13000.13005,786
Mar 23, 20220.12000.12000.12000.12000.120087,700
Mar 22, 20220.11500.11500.11500.11500.115030,000
Mar 21, 20220.11500.11500.11500.11500.1150-
Mar 18, 20220.12000.12000.11500.11500.11505,500
Mar 17, 20220.12500.12500.12000.12000.12001,899
Mar 16, 20220.12000.12000.11500.11500.115023,001
Mar 15, 20220.11500.11500.11500.11500.1150701
Mar 14, 20220.11500.11500.11500.11500.11503,531
Mar 11, 20220.11500.11500.11000.11000.110076,500
Mar 10, 20220.11000.11000.11000.11000.1100-
Mar 09, 20220.11000.11500.11000.11000.110034,676
Mar 08, 20220.11500.11500.10500.11000.1100178,517
Mar 07, 20220.12000.12500.12000.12500.12502,061
Mar 04, 20220.12500.12500.12500.12500.1250-
Mar 03, 20220.12500.12500.12500.12500.12501,000
Mar 02, 20220.15000.15000.12500.12500.12508,000
Mar 01, 20220.11000.15000.11000.13000.1300116,500
Feb 28, 20220.11500.11500.11000.11000.110017,500
Feb 25, 20220.11000.11500.11000.11500.115043,000
Feb 24, 20220.12000.12000.12000.12000.1200-
Feb 23, 20220.12000.12000.12000.12000.1200-
Feb 22, 20220.12000.12000.12000.12000.12004,657
Feb 18, 20220.12000.12000.12000.12000.1200-
Feb 17, 20220.11000.12000.11000.12000.120056,008
Feb 16, 20220.11500.11500.11000.11000.110053,000
Feb 15, 20220.11500.11500.11500.11500.115035,000
Feb 14, 20220.12000.12000.12000.12000.12008,629
Feb 11, 20220.11500.11500.11000.11500.1150140,000
Feb 10, 20220.12000.12000.11500.11500.115030,810
Feb 09, 20220.12000.12000.11500.11500.115011,900
Feb 08, 20220.12000.12000.11500.11500.115062,002
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...