Singapore markets close in 7 hours 22 minutes

American Eagle Gold Corp. (AE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.5800-0.0100 (-1.69%)
At close: 03:47PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.60000.60000.58000.58000.5800130,479
24 Jun 20240.60000.60000.59000.59000.590045,589
21 Jun 20240.58000.58000.57000.58000.580041,901
20 Jun 20240.60000.60000.57000.59000.590097,687
19 Jun 20240.60000.60000.58000.59000.5900222,091
18 Jun 20240.61000.63000.60000.60000.600075,346
17 Jun 20240.63000.63000.61000.61000.610069,154
14 Jun 20240.63000.65000.62000.63000.630034,018
13 Jun 20240.62000.62000.61000.62000.620084,021
12 Jun 20240.64000.64000.60000.60000.600060,913
11 Jun 20240.68000.68000.63000.63000.630072,575
10 Jun 20240.63000.70000.62000.69000.6900326,621
07 Jun 20240.63000.64000.59000.59000.5900244,317
06 Jun 20240.63000.64000.61000.63000.6300176,690
05 Jun 20240.61000.63000.60000.60000.6000184,993
04 Jun 20240.64000.64000.57000.62000.6200744,299
03 Jun 20240.67000.68000.64000.64000.6400155,782
31 May 20240.67000.67000.64000.65000.6500309,205
30 May 20240.68000.69000.66000.66000.660069,075
29 May 20240.68000.70000.67000.67000.6700225,148
28 May 20240.70000.71000.68000.68000.6800224,419
27 May 20240.74000.75000.68000.68000.6800324,786
24 May 20240.72000.75000.71000.73000.7300138,110
23 May 20240.72000.73000.68000.70000.7000340,092
22 May 20240.75000.75000.71000.72000.7200387,521
21 May 20240.76000.76000.73000.74000.7400267,116
17 May 20240.73000.77000.72500.74000.7400326,453
16 May 20240.71000.75000.71000.72000.720098,876
15 May 20240.76000.76000.71000.71000.7100241,111
14 May 20240.76000.76000.73000.74000.7400420,253
13 May 20240.77000.79000.74000.76000.7600173,925
10 May 20240.79000.83000.76000.79000.7900404,009
09 May 20240.69000.81000.69000.81000.8100523,479
08 May 20240.69000.70000.69000.69000.6900263,000
07 May 20240.71000.71000.70000.71000.7100101,913
06 May 20240.69000.73000.69000.73000.7300269,791
03 May 20240.72000.72000.68000.69000.6900341,475
02 May 20240.64000.74000.63000.72000.7200632,604
01 May 20240.66000.66000.63000.64000.6400225,426
30 Apr 20240.67000.68000.65000.65000.6500184,302
29 Apr 20240.65000.67000.64000.67000.6700220,847
26 Apr 20240.68000.69000.60000.63000.63001,076,889
25 Apr 20240.70000.71000.69000.70000.700054,205
24 Apr 20240.67000.72000.65000.72000.7200117,611
23 Apr 20240.66000.66000.64000.65000.6500142,224
22 Apr 20240.70000.70000.67000.67000.670086,654
19 Apr 20240.71000.71000.70000.70000.700076,021
18 Apr 20240.70000.71000.70000.71000.710017,728
17 Apr 20240.70000.71000.67000.71000.710097,242
16 Apr 20240.69000.70000.69000.69000.690068,783
15 Apr 20240.67000.70000.65000.69000.6900233,107
12 Apr 20240.69000.71000.66000.66000.6600178,414
11 Apr 20240.66000.67000.66000.67000.670063,392
10 Apr 20240.67000.67000.66000.67000.670057,726
09 Apr 20240.66000.67000.66000.66000.660065,820
08 Apr 20240.69000.70000.66000.66000.6600267,146
05 Apr 20240.67000.74000.67000.70000.7000221,516
04 Apr 20240.68000.70000.67000.69000.6900163,065
03 Apr 20240.70000.70000.68000.69000.690097,890
02 Apr 20240.70000.71000.69000.70000.7000146,547
01 Apr 20240.72000.74000.69000.70000.7000111,622
28 Mar 20240.65000.73000.64000.71000.7100437,453
27 Mar 20240.64000.65000.63000.65000.650022,821
26 Mar 20240.62000.64000.62000.64000.640053,500
25 Mar 20240.60000.62000.60000.61000.610050,490
22 Mar 20240.65000.65000.60000.62000.620075,809
21 Mar 20240.66000.66000.63000.63000.630043,414
20 Mar 20240.64000.65000.63000.65000.650049,724
19 Mar 20240.65000.66000.64000.64000.640021,312
18 Mar 20240.63000.67000.63000.65000.6500125,245
15 Mar 20240.61000.65000.60000.64000.6400105,628
14 Mar 20240.63000.63000.61000.61000.610099,280
13 Mar 20240.63000.63000.59000.61000.6100152,770
12 Mar 20240.61000.61000.61000.61000.610026,655
11 Mar 20240.64000.64000.59000.60000.6000162,734
08 Mar 20240.61000.63000.61000.61000.610041,683
07 Mar 20240.64000.64000.60000.62000.6200309,090
06 Mar 20240.67000.67000.64000.65000.6500167,985
05 Mar 20240.62000.72000.62000.67000.6700558,161
04 Mar 20240.53000.62000.52000.60000.6000391,967
01 Mar 20240.53000.54000.52000.53000.530072,899
29 Feb 20240.53000.53000.50000.52000.5200164,533
28 Feb 20240.50000.55000.50000.53000.530093,722
27 Feb 20240.51000.51000.50000.50000.500032,205
26 Feb 20240.54000.54000.50000.50000.500058,960
23 Feb 20240.53000.53000.50000.51000.5100129,406
22 Feb 20240.57000.57000.51000.52000.5200276,842
21 Feb 20240.53000.56000.53000.56000.560071,050
20 Feb 20240.54000.57000.53000.56000.5600158,921
16 Feb 20240.54000.54000.49500.52000.5200175,031
15 Feb 20240.49500.55000.49500.55000.5500127,323
14 Feb 20240.49500.52000.49500.50000.500015,669
13 Feb 20240.52000.54000.49000.50000.5000296,242
12 Feb 20240.57000.61000.54000.54000.5400357,039
09 Feb 20240.64000.64000.55000.58000.5800216,077
08 Feb 20240.57000.64000.55000.61000.6100453,979
07 Feb 20240.55000.58000.52000.56000.5600514,868
06 Feb 20240.48000.56000.48000.55000.5500759,659
05 Feb 20240.47500.48000.44500.48000.4800268,878
02 Feb 20240.47000.47000.45000.47000.4700162,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...