Canada markets closed

American Eagle Gold Corp. (AE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.74000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 05, 20240.62000.72000.62000.67000.6700558,161
Mar 04, 20240.53000.62000.52000.60000.6000391,967
Mar 01, 20240.53000.54000.52000.53000.530072,899
Feb 29, 20240.53000.53000.50000.52000.5200164,533
Feb 28, 20240.50000.55000.50000.53000.530093,722
Feb 27, 20240.51000.51000.50000.50000.500032,205
Feb 26, 20240.54000.54000.50000.50000.500058,960
Feb 23, 20240.53000.53000.50000.51000.5100129,406
Feb 22, 20240.57000.57000.51000.52000.5200276,842
Feb 21, 20240.53000.56000.53000.56000.560071,050
Feb 20, 20240.54000.57000.53000.56000.5600158,921
Feb 16, 20240.54000.54000.49500.52000.5200175,031
Feb 15, 20240.49500.55000.49500.55000.5500127,323
Feb 14, 20240.49500.52000.49500.50000.500015,669
Feb 13, 20240.52000.54000.49000.50000.5000296,242
Feb 12, 20240.57000.61000.54000.54000.5400357,039
Feb 09, 20240.64000.64000.55000.58000.5800216,077
Feb 08, 20240.57000.64000.55000.61000.6100453,979
Feb 07, 20240.55000.58000.52000.56000.5600514,868
Feb 06, 20240.48000.56000.48000.55000.5500759,659
Feb 05, 20240.47500.48000.44500.48000.4800268,878
Feb 02, 20240.47000.47000.45000.47000.4700162,834
Feb 01, 20240.47000.48000.45000.46000.4600379,050
Jan 31, 20240.44000.50000.42500.49000.4900646,176
Jan 30, 20240.42500.43000.42000.43000.4300130,500
Jan 29, 20240.41000.44000.40500.42500.4250308,830
Jan 26, 20240.43500.43500.40500.40500.4050154,179
Jan 25, 20240.41500.43500.40500.43500.4350344,425
Jan 24, 20240.42500.44000.41000.41000.4100306,314
Jan 23, 20240.47000.47000.42500.42500.4250521,700
Jan 22, 20240.43000.48000.42000.44500.44501,302,679
Jan 19, 20240.41000.42500.38500.41000.4100633,845
Jan 18, 20240.40000.44000.37000.41000.4100984,981
Jan 17, 20240.42500.42500.38500.39500.3950617,591
Jan 16, 20240.36500.44500.35500.42500.42501,077,920
Jan 15, 20240.33500.38000.33500.37500.3750635,431
Jan 12, 20240.35500.36000.32500.33000.3300442,689
Jan 11, 20240.36000.38000.35500.35500.3550772,332
Jan 10, 20240.37500.38500.34500.36000.36001,256,643
Jan 09, 20240.40000.40000.34500.38000.38001,156,823
Jan 08, 20240.35000.51000.35000.40000.40005,863,083
Jan 05, 20240.28000.28000.26500.27500.2750252,720
Jan 04, 20240.28500.28500.27500.27500.275013,418
Jan 03, 20240.25000.28000.25000.28000.2800102,608
Jan 02, 20240.26500.26500.26000.26000.260064,611
Dec 29, 20230.24500.26500.24500.26000.260055,445
Dec 28, 20230.24000.24500.24000.24500.245058,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...