Canada Markets close in 5 hrs 44 mins

American Eagle Gold Corp. (AE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
As of 02:35PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.13000.13000.12500.13000.1300123,343
Jan. 21, 20220.13500.13500.13000.13000.130036,994
Jan. 20, 20220.14000.14000.13000.13500.135098,642
Jan. 19, 20220.13500.13500.13500.13500.1350-
Jan. 18, 20220.12500.13500.12500.13500.13503,246
Jan. 17, 20220.14000.14000.14000.14000.14003,021
Jan. 14, 20220.13500.13500.13500.13500.13501,300
Jan. 13, 20220.13500.13500.13000.13000.13004,606
Jan. 12, 20220.13000.13000.13000.13000.1300-
Jan. 11, 20220.13000.13000.13000.13000.130015,774
Jan. 10, 20220.13000.13000.13000.13000.13001,073
Jan. 07, 20220.13000.13000.13000.13000.1300899
Jan. 06, 20220.13000.13000.13000.13000.1300-
Jan. 05, 20220.13500.13500.13000.13000.130015,500
Jan. 04, 20220.13000.13000.13000.13000.13001,000
Dec. 31, 20210.13000.13000.13000.13000.13004,000
Dec. 30, 20210.13000.13000.13000.13000.13009,904
Dec. 29, 20210.14500.14500.13000.13000.130093,909
Dec. 24, 20210.13500.13500.13500.13500.135054,752
Dec. 23, 20210.14000.14000.14000.14000.140013,500
Dec. 22, 20210.14000.14500.14000.14000.1400109,000
Dec. 21, 20210.14000.14000.14000.14000.14001,500
Dec. 20, 20210.14500.14500.14000.14000.140020,794
Dec. 17, 20210.14000.14000.14000.14000.140038,389
Dec. 16, 20210.13500.14500.13500.14000.140096,312
Dec. 15, 20210.13000.13000.12500.12500.125023,893
Dec. 14, 20210.14000.14000.13000.13000.130045,500
Dec. 13, 20210.15000.15000.14000.14000.140089,918
Dec. 10, 20210.14000.15000.14000.15000.150018,500
Dec. 09, 20210.14000.14500.14000.14000.140013,130
Dec. 08, 20210.16000.16000.14000.14000.140069,500
Dec. 07, 20210.15000.15000.15000.15000.150025,971
Dec. 06, 20210.13000.13500.13000.13500.135040,278
Dec. 03, 20210.13500.13500.13500.13500.1350-
Dec. 02, 20210.16000.16000.13500.13500.135050,623
Dec. 01, 20210.12500.12500.12500.12500.12501,271
Nov. 30, 20210.13000.13500.12500.12500.125030,000
Nov. 29, 20210.13000.13000.13000.13000.130016,000
Nov. 26, 20210.14000.14000.13000.13500.1350118,441
Nov. 25, 20210.14000.14500.14000.14000.1400111,000
Nov. 24, 20210.14000.14000.14000.14000.140010,001
Nov. 23, 20210.16000.16000.14000.14000.140026,189
Nov. 22, 20210.14000.14000.14000.14000.14001,501
Nov. 19, 20210.15000.15000.15000.15000.15001,500
Nov. 18, 20210.15000.15500.14000.14000.140064,066
Nov. 17, 20210.15000.15000.14500.14500.14502,150
Nov. 16, 20210.15500.15500.15500.15500.15506,747
Nov. 15, 20210.16000.16000.16000.16000.1600-
Nov. 12, 20210.15500.16000.15500.16000.160090,600
Nov. 11, 20210.14500.15000.14500.14500.1450107,217
Nov. 10, 20210.14000.14500.13000.13500.1350117,025
Nov. 09, 20210.13500.13500.12500.13500.135090,500
Nov. 08, 20210.12000.12500.12000.12500.125011,500
Nov. 05, 20210.13000.13000.12000.12000.120038,452
Nov. 04, 20210.12500.13000.12500.13000.13004,968
Nov. 03, 20210.12000.12000.12000.12000.120010,000
Nov. 02, 20210.12500.12500.12500.12500.1250-
Nov. 01, 20210.12500.12500.12500.12500.1250-
Oct. 29, 20210.13000.13000.12000.12500.1250308,000
Oct. 28, 20210.13500.14000.13500.13500.135011,000
Oct. 27, 20210.14000.14000.13500.13500.135019,500
Oct. 26, 20210.13000.13500.13000.13500.135092,222
Oct. 25, 20210.13000.14000.13000.14000.140081,630
Oct. 22, 20210.13000.13500.13000.13000.130010,797
Oct. 21, 20210.13000.13000.13000.13000.13001,921
Oct. 20, 20210.12500.12500.12500.12500.125014,786
Oct. 19, 20210.12500.13500.12500.13000.1300169,500
Oct. 18, 20210.12000.12500.12000.12500.1250396,001
Oct. 15, 20210.11500.12000.11000.11500.1150606,000
Oct. 14, 20210.11500.12000.11500.11500.1150101,000
Oct. 13, 20210.11500.11500.11500.11500.1150-
Oct. 12, 20210.12000.12000.10000.11500.1150264,892
Oct. 08, 20210.12000.12000.11500.11500.11509,500
Oct. 07, 20210.10500.10500.10500.10500.1050-
Oct. 06, 20210.11000.11000.10000.10500.1050167,000
Oct. 05, 20210.11000.11000.10500.10500.1050206,511
Oct. 04, 20210.11000.11000.11000.11000.110078,125
Oct. 01, 20210.12500.12500.10500.11000.1100534,634
Sep. 30, 20210.12500.12500.12500.12500.125050,000
Sep. 29, 20210.13000.13500.12500.13000.1300201,159
Sep. 28, 20210.13000.13500.13000.13500.135078,500
Sep. 27, 20210.14000.14000.14000.14000.1400-
Sep. 24, 20210.13000.14000.12000.14000.1400102,500
Sep. 23, 20210.15000.15000.13000.13000.130026,000
Sep. 22, 20210.14000.15000.14000.15000.150025,659
Sep. 21, 20210.14000.14000.14000.14000.14003,722
Sep. 20, 20210.14500.14500.14000.14000.140036,107
Sep. 17, 20210.14500.14500.14500.14500.1450-
Sep. 16, 20210.15000.16000.14500.14500.145060,637
Sep. 15, 20210.16000.16000.16000.16000.1600-
Sep. 14, 20210.16000.16000.16000.16000.1600-
Sep. 13, 20210.15000.16000.15000.16000.160042,702
Sep. 10, 20210.15500.15500.15500.15500.1550-
Sep. 09, 20210.15500.15500.15500.15500.15502,000
Sep. 08, 20210.15500.16000.15500.16000.160013,500
Sep. 07, 20210.15500.15500.15500.15500.15505,278
Sep. 03, 20210.14500.14500.14000.14000.140025,000
Sep. 02, 20210.16000.16000.14500.16000.16008,779
Sep. 01, 20210.15000.16000.15000.16000.160015,196
Aug. 31, 20210.14500.14500.14500.14500.145010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...