American Eagle Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.50	0.50	0.49	0.50	0.50	1.01%	140,252
Dec 4, 2025	0.49	0.50	0.48	0.50	0.50	2.06%	299,114
Dec 3, 2025	0.50	0.50	0.48	0.49	0.49	2.11%	85,980
Dec 2, 2025	0.48	0.50	0.48	0.48	0.48	-1.04%	255,098
Dec 1, 2025	0.50	0.51	0.48	0.48	0.48	-2.04%	462,002
Nov 28, 2025	0.49	0.50	0.48	0.49	0.49	-	153,190
Nov 27, 2025	0.50	0.50	0.49	0.49	0.49	-	50,613
Nov 26, 2025	0.50	0.51	0.49	0.49	0.49	-2.00%	287,500
Nov 25, 2025	0.50	0.50	0.50	0.50	0.50	-	86,694
Nov 24, 2025	0.48	0.50	0.48	0.50	0.50	2.04%	179,210
Nov 21, 2025	0.49	0.50	0.48	0.49	0.49	-	80,653
Nov 20, 2025	0.50	0.50	0.49	0.49	0.49	-3.92%	22,158
Nov 19, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	79,173
Nov 18, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	94,530
Nov 17, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	75,000
Nov 14, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	11,267
Nov 13, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	23,645
Nov 12, 2025	0.52	0.52	0.51	0.52	0.52	-1.89%	67,102
Nov 11, 2025	0.54	0.54	0.52	0.53	0.53	1.92%	2,029
Nov 10, 2025	0.52	0.53	0.52	0.52	0.52	1.96%	72,630
Nov 7, 2025	0.50	0.51	0.50	0.51	0.51	-	45,000
Nov 6, 2025	0.52	0.52	0.51	0.51	0.51	-5.56%	14,052
Nov 5, 2025	0.51	0.54	0.51	0.54	0.54	9.09%	173,894
Nov 4, 2025	0.52	0.52	0.49	0.50	0.50	-4.81%	138,874
Nov 3, 2025	0.51	0.53	0.51	0.52	0.52	-	7,500
Oct 31, 2025	0.52	0.53	0.51	0.52	0.52	-1.89%	51,500
Oct 30, 2025	0.54	0.54	0.51	0.53	0.53	1.92%	83,700
Oct 29, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	53,577
Oct 28, 2025	0.50	0.53	0.50	0.53	0.53	3.92%	113,758
Oct 27, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	207,351
Oct 24, 2025	0.53	0.54	0.51	0.52	0.52	-1.89%	317,754
Oct 23, 2025	0.53	0.55	0.53	0.53	0.53	1.92%	76,138
Oct 22, 2025	0.54	0.54	0.52	0.52	0.52	-7.14%	93,842
Oct 21, 2025	0.54	0.56	0.53	0.56	0.56	1.82%	183,318
Oct 20, 2025	0.54	0.55	0.54	0.55	0.55	-	29,342
Oct 17, 2025	0.55	0.56	0.53	0.55	0.55	-1.79%	128,334
Oct 16, 2025	0.57	0.58	0.56	0.56	0.56	-	130,007
Oct 15, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	95,112
Oct 14, 2025	0.57	0.58	0.54	0.55	0.55	3.77%	442,658
Oct 10, 2025	0.56	0.56	0.52	0.53	0.53	-1.85%	178,677
Oct 9, 2025	0.56	0.57	0.54	0.54	0.54	-5.26%	136,866
Oct 8, 2025	0.61	0.61	0.55	0.57	0.57	-3.39%	397,032
Oct 7, 2025	0.66	0.69	0.58	0.59	0.59	-7.81%	523,311
Oct 6, 2025	0.60	0.65	0.60	0.64	0.64	10.34%	293,573
Oct 3, 2025	0.59	0.60	0.57	0.58	0.58	-	182,742
Oct 2, 2025	0.58	0.59	0.57	0.58	0.58	-1.69%	124,432
Oct 1, 2025	0.59	0.59	0.58	0.59	0.59	1.72%	54,200
Sep 30, 2025	0.59	0.59	0.58	0.58	0.58	-	123,668
Sep 29, 2025	0.54	0.60	0.54	0.58	0.58	9.43%	181,112
Sep 26, 2025	0.51	0.56	0.51	0.53	0.53	-	267,022