Canada markets closed

American Eagle Gold Corp. (AE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:10PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 20220.04000.04000.04000.04000.0400-
Sept 09, 20220.04000.04000.04000.04000.04006,125
Sept 08, 20220.04000.04000.03000.04000.0400486,377
Sept 07, 20220.03500.03500.03500.03500.035036,000
Sept 06, 20220.04000.04000.03500.03500.0350127,441
Sept 02, 20220.04000.04000.03500.03500.035057,408
Sept 01, 20220.04000.04000.04000.04000.0400-
Aug 31, 20220.04000.04000.04000.04000.040037,101
Aug 30, 20220.04000.04000.04000.04000.04003,500
Aug 29, 20220.04000.04000.04000.04000.040045,224
Aug 26, 20220.04000.04000.04000.04000.0400-
Aug 25, 20220.04000.04000.04000.04000.040065,000
Aug 24, 20220.04000.04000.04000.04000.0400-
Aug 23, 20220.04000.04000.04000.04000.0400192,048
Aug 22, 20220.04000.04500.04000.04000.0400450,201
Aug 19, 20220.04500.04500.04500.04500.0450-
Aug 18, 20220.04000.04500.04000.04500.045090,000
Aug 17, 20220.04500.04500.04500.04500.045032,166
Aug 16, 20220.04000.04500.04000.04500.0450385,000
Aug 15, 20220.05000.05000.05000.05000.0500-
Aug 12, 20220.05000.05000.05000.05000.050090,020
Aug 11, 20220.05000.05000.05000.05000.0500-
Aug 10, 20220.05000.05000.05000.05000.0500113,360
Aug 09, 20220.05000.05000.05000.05000.050015,000
Aug 08, 20220.04000.05000.04000.05000.050092,724
Aug 05, 20220.04500.04500.04500.04500.045081,000
Aug 04, 20220.04500.04500.04000.04000.040099,276
Aug 03, 20220.03500.05000.03500.04500.0450988,398
Aug 02, 20220.03500.03500.03500.03500.035031,001
Jul 29, 20220.03500.03500.03500.03500.035027,000
Jul 28, 20220.03500.03500.03000.03500.0350932,381
Jul 27, 20220.04000.04000.04000.04000.0400-
Jul 26, 20220.04000.04000.04000.04000.0400-
Jul 25, 20220.04000.04000.04000.04000.04004,000
Jul 22, 20220.04000.04000.04000.04000.04003,750
Jul 21, 20220.04000.04000.04000.04000.0400-
Jul 20, 20220.04000.04000.04000.04000.040011,000
Jul 19, 20220.04000.04000.04000.04000.04008,600
Jul 18, 20220.04500.04500.04500.04500.04509,016
Jul 15, 20220.03500.03500.03500.03500.035045,449
Jul 14, 20220.04000.04000.04000.04000.0400-
Jul 13, 20220.04000.04000.04000.04000.0400-
Jul 12, 20220.04000.04000.04000.04000.040015,000
Jul 11, 20220.04000.04000.04000.04000.040012,000
Jul 08, 20220.03500.04500.03500.04500.0450114,000
Jul 07, 20220.03500.03500.03500.03500.035036,000
Jul 06, 20220.04000.04000.03500.03500.035020,100
Jul 05, 20220.04000.04000.04000.04000.040018,760
Jul 04, 20220.03500.03500.03500.03500.035050,533
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...