American Eagle Gold Corp AE
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,07+0,01 (+%0,94)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,07 | +%1,42 | CAD 1,09 | CAD 1,09 | CAD 1,07 | 55,57K |
| 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 |