American Eagle Gold Corp Historical Data - AE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
American Eagle Gold Corp (AE)
American Eagle Gold Corp (AE) Historical

American Eagle Gold Corp (AE)

1.06

0.15

(16.48%)

Closed 24 November 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732315200	1.06	0.15	16.48	0.91	1.06	0.91	536790
1732228800	0.91	0.03	3.41	0.89	0.91	0.88	23217
1732142400	0.88	0.01	1.15	0.86	0.89	0.86	34570
1732056000	0.87	0.03	3.57	0.84	0.9	0.83	258035
1731969600	0.84	-0.03	-3.45	0.91	0.91	0.83	216012
1731710400	0.87	-0.03	-3.33	0.9	0.9	0.85	283450
1731624000	0.9	0.02	2.27	0.87	0.9	0.84	249692
1731537600	0.88	0.02	2.33	0.88	0.88	0.85	159777
1731451200	0.86	-0.06	-6.52	0.97	0.97	0.81	590881
1731364800	0.92	0.1000001	12.20	0.86	0.94	0.85	720763
1731105600	0.8199999	0.1099999	15.49	0.72	0.84	0.72	1094303
1731019200	0.71	-0.02	-2.74	0.72	0.74	0.71	154918
1730932800	0.73	0.01	1.39	0.6899999	0.75	0.6899999	133101
1730846400	0.72	0.0300001	4.35	0.72	0.73	0.71	169192
1730760000	0.6899999	-0.06	-8.00	0.73	0.74	0.6899999	340534
1730497200	0.75	0.05	7.14	0.7	0.76	0.6899999	190196
1730410800	0.7	-0.06	-7.89	0.75	0.75	0.67	177899
1730324400	0.76	0.0700001	10.14	0.6899999	0.77	0.6899999	802400
1730238000	0.6899999	0	0.00	0.6899999	0.72	0.67	371442
1730151600	0.6899999	-0.04	-5.48	0.72	0.72	0.68	665259
1729892400	0.73	0.08	12.31	0.7	0.73	0.68	1202741
1729806000	0.65	0.1	18.18	0.56	0.65	0.56	1534948
1729719600	0.55	0	0.00	0.54	0.55	0.53	241950
1729633200	0.55	0.05	10.00	0.5	0.55	0.485	925197
1729546800	0.5	-0.02	-3.85	0.5	0.5	0.47	776503
1729287600	0.52	0	0.00	0.51	0.52	0.51	223786
1729201200	0.52	-0.01	-1.89	0.54	0.54	0.52	130406
1729114800	0.53	-0.01	-1.85	0.53	0.54	0.53	35105
1729028400	0.54	0.02	3.85	0.55	0.5699999	0.53	229403
1728682800	0.52	0.01	1.96	0.52	0.53	0.51	34500
1728596400	0.51	0.03	6.25	0.5	0.54	0.49	459063
1728510000	0.48	-0.03	-5.88	0.5	0.51	0.475	93980
1728423600	0.51	0.035	7.37	0.47	0.52	0.47	159770
1728337200	0.475	-0.02	-4.04	0.5	0.51	0.465	286930
1728078000	0.495	0.01	2.06	0.49	0.51	0.485	83025
1727991600	0.485	-0.035	-6.73	0.53	0.54	0.485	149929
1727905200	0.52	0	0.00	0.52	0.54	0.52	25000
1727818800	0.52	0.01	1.96	0.51	0.52	0.51	16700
1727732400	0.51	-0.01	-1.92	0.51	0.51	0.495	37415
1727473200	0.52	-0.01	-1.89	0.56	0.56	0.52	99068
1727386800	0.53	0.04	8.16	0.54	0.54	0.51	44144
1727300400	0.49	-0.04	-7.55	0.54	0.56	0.485	398280
1727214000	0.53	0.02	3.92	0.54	0.54	0.52	11000
1727127600	0.51	-0.04	-7.27	0.55	0.55	0.51	111475
1726868400	0.55	0.1	22.22	0.47	0.55	0.47	358392
1726782000	0.45	-0.01	-2.17	0.46	0.48	0.45	141725
1726695600	0.46	0.005	1.10	0.45	0.47	0.45	128365
1726609200	0.455	0	0.00	0.435	0.485	0.435	94020
1726522800	0.455	-0.02	-4.21	0.48	0.48	0.455	79126
1726263600	0.475	-0.005	-1.04	0.485	0.485	0.46	110354
1726177200	0.48	0.06	14.29	0.42	0.495	0.42	289448
1726090800	0.42	0	0.00	0.42	0.425	0.4099999	42512
1726004400	0.42	0.0100001	2.44	0.42	0.42	0.42	22058
1725918000	0.4099999	0.0199999	5.13	0.39	0.43	0.39	78435
1725658800	0.39	0	0.00	0.385	0.405	0.38	292344
1725572400	0.39	-0.01	-2.50	0.4	0.42	0.385	209173
1725486000	0.4	-0.01	-2.44	0.4	0.4099999	0.4	175217
1725399600	0.4099999	-0.025	-5.75	0.445	0.445	0.405	242227
1725054000	0.435	0.015	3.57	0.44	0.445	0.425	139500
1724967600	0.42	-0.005	-1.18	0.43	0.43	0.42	233630
1724881200	0.425	-0.01	-2.30	0.44	0.455	0.425	174400
1724794800	0.435	-0.01	-2.25	0.455	0.455	0.42	539539
1724708400	0.445	-0.01	-2.20	0.475	0.475	0.44	522098

American Eagle Gold

Monument Circle Acquisit...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions