American Eagle Gold Corp AE
TSXV · Canada · Non-Energy Minerals
CAD 1.07+0.01 (+0.94%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 1.05 | -1.40% | CAD 1.08 | CAD 1.12 | CAD 1.05 | 49.36K |
| 2026-09-29 | CAD 1.07 | -1.83% | CAD 1.07 | CAD 1.11 | CAD 1.07 | 52.28K |
| 2026-09-28 | CAD 1.09 | -1.80% | CAD 1.11 | CAD 1.11 | CAD 1.06 | 36.69K |
| 2026-09-25 | CAD 1.11 | 0.00% | CAD 1.11 | CAD 1.13 | CAD 1.10 | 15.58K |
| 2026-09-24 | CAD 1.11 | -1.77% | CAD 1.13 | CAD 1.14 | CAD 1.11 | 19.30K |
| 2026-09-23 | CAD 1.13 | -3.42% | CAD 1.14 | CAD 1.14 | CAD 1.11 | 20.69K |
| 2026-09-22 | CAD 1.17 | +0.86% | CAD 1.14 | CAD 1.17 | CAD 1.10 | 111.62K |
| 2026-09-21 | CAD 1.16 | +4.04% | CAD 1.13 | CAD 1.16 | CAD 1.11 | 57.66K |
| 2026-09-18 | CAD 1.12 | -2.19% | CAD 1.18 | CAD 1.18 | CAD 1.10 | 51.39K |
| 2026-09-17 | CAD 1.14 | +3.64% | CAD 1.10 | CAD 1.15 | CAD 1.10 | 67.36K |
| 2026-09-16 | CAD 1.10 | -1.79% | CAD 1.15 | CAD 1.15 | CAD 1.08 | 43.56K |
| 2026-09-15 | CAD 1.12 | -3.03% | CAD 1.17 | CAD 1.17 | CAD 1.10 | 147.97K |
| 2026-09-14 | CAD 1.15 | +0.43% | CAD 1.15 | CAD 1.15 | CAD 1.10 | 171.46K |
| 2026-09-11 | CAD 1.15 | -1.71% | CAD 1.16 | CAD 1.17 | CAD 1.13 | 196.02K |
| 2026-09-10 | CAD 1.17 | 0.00% | CAD 1.17 | CAD 1.17 | CAD 1.10 | 213.09K |
| 2026-09-09 | CAD 1.17 | 0.00% | CAD 1.17 | CAD 1.20 | CAD 1.17 | 12.70K |
| 2026-09-08 | CAD 1.17 | 0.00% | CAD 1.17 | CAD 1.22 | CAD 1.17 | 48.18K |
| 2026-09-04 | CAD 1.17 | -1.68% | CAD 1.21 | CAD 1.21 | CAD 1.16 | 30.64K |
| 2026-09-03 | CAD 1.19 | -0.83% | CAD 1.20 | CAD 1.20 | CAD 1.17 | 67.07K |
| 2026-09-02 | CAD 1.20 | +4.35% | CAD 1.20 | CAD 1.23 | CAD 1.16 | 34.61K |
| 2026-09-01 | CAD 1.15 | -1.71% | CAD 1.17 | CAD 1.20 | CAD 1.14 | 249.03K |
| 2026-08-31 | CAD 1.17 | -3.31% | CAD 1.20 | CAD 1.20 | CAD 1.16 | 75.33K |
| 2026-08-28 | CAD 1.21 | -3.97% | CAD 1.25 | CAD 1.27 | CAD 1.20 | 109.55K |
| 2026-08-27 | CAD 1.26 | +1.61% | CAD 1.23 | CAD 1.29 | CAD 1.23 | 148.11K |
| 2026-08-26 | CAD 1.24 | -1.59% | CAD 1.26 | CAD 1.27 | CAD 1.22 | 84.52K |
| 2026-08-25 | CAD 1.26 | -0.79% | CAD 1.28 | CAD 1.29 | CAD 1.24 | 94.73K |
| 2026-08-24 | CAD 1.27 | 0.00% | CAD 1.26 | CAD 1.30 | CAD 1.25 | 97.92K |
| 2026-08-21 | CAD 1.27 | +1.60% | CAD 1.26 | CAD 1.28 | CAD 1.22 | 213.46K |
| 2026-08-20 | CAD 1.25 | -3.10% | CAD 1.29 | CAD 1.29 | CAD 1.22 | 186.32K |
| 2026-08-19 | CAD 1.29 | -3.01% | CAD 1.32 | CAD 1.35 | CAD 1.25 | 328.29K |
| 2026-08-18 | CAD 1.33 | +9.92% | CAD 1.30 | CAD 1.37 | CAD 1.29 | 622.35K |
| 2026-08-17 | CAD 1.21 | -1.63% | CAD 1.22 | CAD 1.23 | CAD 1.20 | 56.88K |
| 2026-08-14 | CAD 1.23 | +4.24% | CAD 1.20 | CAD 1.23 | CAD 1.17 | 35.85K |
| 2026-08-13 | CAD 1.18 | -3.67% | CAD 1.22 | CAD 1.22 | CAD 1.18 | 76.85K |
| 2026-08-12 | CAD 1.23 | +7.93% | CAD 1.16 | CAD 1.27 | CAD 1.12 | 324.30K |
| 2026-08-11 | CAD 1.13 | -3.81% | CAD 1.20 | CAD 1.23 | CAD 1.13 | 231.73K |
| 2026-08-10 | CAD 1.18 | +1.72% | CAD 1.16 | CAD 1.20 | CAD 1.11 | 275.11K |
| 2026-08-07 | CAD 1.16 | +6.42% | CAD 1.12 | CAD 1.16 | CAD 1.12 | 258.25K |
| 2026-08-06 | CAD 1.09 | +1.87% | CAD 1.07 | CAD 1.09 | CAD 1.03 | 227.72K |
| 2026-08-05 | CAD 1.07 | +1.90% | CAD 1.07 | CAD 1.09 | CAD 1.06 | 233.88K |
| 2026-08-04 | CAD 1.05 | +3.96% | CAD 0.99 | CAD 1.05 | CAD 0.99 | 109.86K |
| 2026-07-31 | CAD 1.01 | 0.00% | CAD 1.00 | CAD 1.03 | CAD 1.00 | 39.80K |
| 2026-07-30 | CAD 1.01 | 0.00% | CAD 1.01 | CAD 1.02 | CAD 0.97 | 322.22K |
| 2026-07-29 | CAD 1.01 | 0.00% | CAD 1.03 | CAD 1.04 | CAD 0.99 | 150.65K |
| 2026-07-28 | CAD 1.01 | -2.88% | CAD 1.02 | CAD 1.05 | CAD 1.00 | 155.58K |
| 2026-07-27 | CAD 1.04 | -2.35% | CAD 1.06 | CAD 1.06 | CAD 1.03 | 116.29K |
| 2026-07-24 | CAD 1.07 | -1.39% | CAD 1.09 | CAD 1.09 | CAD 1.05 | 67.80K |
| 2026-07-23 | CAD 1.08 | -1.82% | CAD 1.08 | CAD 1.08 | CAD 1.05 | 23.39K |
| 2026-07-22 | CAD 1.10 | +0.92% | CAD 1.10 | CAD 1.12 | CAD 1.08 | 61.01K |
| 2026-07-21 | CAD 1.09 | +6.86% | CAD 1.03 | CAD 1.09 | CAD 1.03 | 24.41K |
| 2026-07-20 | CAD 1.02 | -2.86% | CAD 1.06 | CAD 1.06 | CAD 1.02 | 22.33K |
| 2026-07-17 | CAD 1.05 | -6.25% | CAD 1.07 | CAD 1.08 | CAD 1.04 | 126.54K |
| 2026-07-16 | CAD 1.12 | -1.75% | CAD 1.15 | CAD 1.16 | CAD 1.07 | 89.07K |
| 2026-07-15 | CAD 1.14 | 0.00% | CAD 1.20 | CAD 1.25 | CAD 1.13 | 413.49K |
| 2026-07-14 | CAD 1.14 | +3.64% | CAD 1.14 | CAD 1.14 | CAD 1.12 | 113.86K |
| 2026-07-13 | CAD 1.10 | -2.22% | CAD 1.12 | CAD 1.14 | CAD 1.09 | 41.95K |
| 2026-07-10 | CAD 1.13 | +3.21% | CAD 1.12 | CAD 1.14 | CAD 1.10 | 49.75K |
| 2026-07-09 | CAD 1.09 | +0.93% | CAD 1.06 | CAD 1.11 | CAD 1.06 | 61.23K |
| 2026-07-08 | CAD 1.08 | +1.41% | CAD 1.04 | CAD 1.09 | CAD 1.03 | 78.82K |
| 2026-07-07 | CAD 1.07 | -3.18% | CAD 1.14 | CAD 1.14 | CAD 1.06 | 70.42K |
| 2026-07-06 | CAD 1.10 | +0.92% | CAD 1.09 | CAD 1.13 | CAD 1.08 | 127.94K |
| 2026-07-03 | CAD 1.09 | +0.93% | CAD 1.08 | CAD 1.13 | CAD 1.07 | 227.10K |
| 2026-07-02 | CAD 1.08 | +5.88% | CAD 1.02 | CAD 1.09 | CAD 1.02 | 77.70K |
| 2026-06-30 | CAD 1.02 | +2.00% | CAD 1.00 | CAD 1.03 | CAD 1.00 | 14.02K |
| 2026-06-29 | CAD 1.00 | -2.91% | CAD 1.02 | CAD 1.04 | CAD 0.99 | 117.51K |
| 2026-06-26 | CAD 1.03 | -1.90% | CAD 0.99 | CAD 1.07 | CAD 0.99 | 33.92K |
| 2026-06-25 | CAD 1.05 | +8.25% | CAD 0.99 | CAD 1.05 | CAD 0.99 | 104.49K |
| 2026-06-24 | CAD 0.97 | -4.90% | CAD 1.02 | CAD 1.02 | CAD 0.96 | 84.64K |
| 2026-06-23 | CAD 1.02 | -0.97% | CAD 1.01 | CAD 1.03 | CAD 0.99 | 126.58K |
| 2026-06-22 | CAD 1.03 | -0.48% | CAD 1.04 | CAD 1.08 | CAD 1.02 | 174.70K |
| 2026-06-19 | CAD 1.03 | -2.36% | CAD 1.07 | CAD 1.07 | CAD 1.01 | 342.69K |
| 2026-06-18 | CAD 1.06 | -3.64% | CAD 1.09 | CAD 1.09 | CAD 1.02 | 206.84K |
| 2026-06-17 | CAD 1.10 | -1.79% | CAD 1.09 | CAD 1.11 | CAD 0.98 | 117.16K |
| 2026-06-16 | CAD 1.12 | -1.75% | CAD 1.11 | CAD 1.12 | CAD 1.09 | 134.00K |
| 2026-06-15 | CAD 1.14 | +5.56% | CAD 1.09 | CAD 1.18 | CAD 1.09 | 133.91K |
| 2026-06-12 | CAD 1.08 | +2.86% | CAD 1.08 | CAD 1.09 | CAD 1.05 | 29.30K |
| 2026-06-11 | CAD 1.05 | +6.06% | CAD 1.03 | CAD 1.05 | CAD 1.02 | 7.09K |
| 2026-06-10 | CAD 0.99 | -3.88% | CAD 0.98 | CAD 1.07 | CAD 0.98 | 54.99K |
| 2026-06-09 | CAD 1.03 | -3.74% | CAD 1.09 | CAD 1.09 | CAD 0.99 | 172.76K |
| 2026-06-08 | CAD 1.07 | -3.60% | CAD 1.10 | CAD 1.10 | CAD 1.05 | 18.67K |
| 2026-06-05 | CAD 1.11 | -2.63% | CAD 1.08 | CAD 1.15 | CAD 1.08 | 191.55K |
| 2026-06-04 | CAD 1.14 | 0.00% | CAD 1.13 | CAD 1.17 | CAD 1.11 | 51.26K |
| 2026-06-03 | CAD 1.14 | -4.20% | CAD 1.15 | CAD 1.18 | CAD 1.13 | 187.16K |
| 2026-06-02 | CAD 1.19 | +5.31% | CAD 1.15 | CAD 1.20 | CAD 1.13 | 81.87K |
| 2026-06-01 | CAD 1.13 | +0.89% | CAD 1.10 | CAD 1.15 | CAD 1.08 | 30.28K |
| 2026-05-29 | CAD 1.12 | +3.70% | CAD 1.08 | CAD 1.14 | CAD 1.07 | 152.06K |
| 2026-05-28 | CAD 1.08 | +0.93% | CAD 1.08 | CAD 1.08 | CAD 1.07 | 91.24K |
| 2026-05-27 | CAD 1.07 | -2.73% | CAD 1.11 | CAD 1.11 | CAD 1.06 | 63.44K |
| 2026-05-26 | CAD 1.10 | -2.65% | CAD 1.15 | CAD 1.16 | CAD 1.10 | 101.06K |
| 2026-05-25 | CAD 1.13 | +1.80% | CAD 1.18 | CAD 1.18 | CAD 1.13 | 31.01K |