TSXV - Delayed Quote CAD

American Eagle Gold Corp. (AE.V)

Compare
0.5200 0.0000 (0.00%)
At close: October 18 at 3:57 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.5100 0.5250 0.5100 0.5200 0.5200 223,786
Oct 17, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 130,406
Oct 16, 2024 0.5300 0.5400 0.5300 0.5300 0.5300 35,105
Oct 15, 2024 0.5500 0.5700 0.5300 0.5400 0.5400 229,403
Oct 11, 2024 0.5200 0.5300 0.5100 0.5200 0.5200 34,500
Oct 10, 2024 0.5000 0.5400 0.4900 0.5100 0.5100 459,063
Oct 9, 2024 0.5000 0.5100 0.4750 0.4800 0.4800 93,980
Oct 8, 2024 0.4700 0.5200 0.4700 0.5100 0.5100 159,770
Oct 7, 2024 0.5000 0.5100 0.4650 0.4750 0.4750 286,930
Oct 4, 2024 0.4900 0.5100 0.4850 0.4950 0.4950 83,025
Oct 3, 2024 0.5300 0.5400 0.4850 0.4850 0.4850 149,929
Oct 2, 2024 0.5200 0.5400 0.5200 0.5200 0.5200 25,000
Oct 1, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 16,700
Sep 30, 2024 0.5100 0.5100 0.4950 0.5100 0.5100 37,415
Sep 27, 2024 0.5600 0.5600 0.5200 0.5200 0.5200 99,068
Sep 26, 2024 0.5400 0.5400 0.5100 0.5300 0.5300 44,144
Sep 25, 2024 0.5400 0.5600 0.4850 0.4900 0.4900 398,280
Sep 24, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 11,000
Sep 23, 2024 0.5500 0.5500 0.5100 0.5100 0.5100 111,475
Sep 20, 2024 0.4700 0.5500 0.4700 0.5500 0.5500 358,392
Sep 19, 2024 0.4600 0.4800 0.4500 0.4500 0.4500 141,725
Sep 18, 2024 0.4500 0.4700 0.4500 0.4600 0.4600 128,365
Sep 17, 2024 0.4350 0.4850 0.4350 0.4550 0.4550 94,020
Sep 16, 2024 0.4800 0.4800 0.4550 0.4550 0.4550 79,126
Sep 13, 2024 0.4850 0.4850 0.4600 0.4750 0.4750 110,354
Sep 12, 2024 0.4200 0.4950 0.4200 0.4800 0.4800 289,448
Sep 11, 2024 0.4200 0.4250 0.4100 0.4200 0.4200 42,512
Sep 10, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 22,058
Sep 9, 2024 0.3900 0.4300 0.3900 0.4100 0.4100 78,435
Sep 6, 2024 0.3850 0.4050 0.3800 0.3900 0.3900 292,344
Sep 5, 2024 0.4000 0.4200 0.3850 0.3900 0.3900 209,173
Sep 4, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 175,217
Sep 3, 2024 0.4450 0.4450 0.4050 0.4100 0.4100 242,227
Aug 30, 2024 0.4400 0.4450 0.4250 0.4350 0.4350 139,500
Aug 29, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 233,630
Aug 28, 2024 0.4400 0.4550 0.4250 0.4250 0.4250 174,400
Aug 27, 2024 0.4550 0.4550 0.4200 0.4350 0.4350 539,539
Aug 26, 2024 0.4750 0.4750 0.4400 0.4450 0.4450 522,098
Aug 23, 2024 0.4550 0.4725 0.4550 0.4550 0.4550 231,988
Aug 22, 2024 0.5200 0.5300 0.4500 0.4500 0.4500 722,395
Aug 21, 2024 0.4500 0.5500 0.4100 0.5000 0.5000 2,363,403
Aug 20, 2024 0.6100 0.6100 0.4650 0.4750 0.4750 2,039,129
Aug 19, 2024 0.6600 0.6600 0.6300 0.6500 0.6500 61,477
Aug 16, 2024 0.6300 0.6600 0.6300 0.6400 0.6400 152,985
Aug 15, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 57,039
Aug 14, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 81,328
Aug 13, 2024 0.6250 0.6300 0.6000 0.6300 0.6300 682,128
Aug 12, 2024 0.6500 0.6500 0.6300 0.6350 0.6350 70,555
Aug 9, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 35,737
Aug 8, 2024 0.6100 0.6700 0.6100 0.6700 0.6700 163,615
Aug 7, 2024 0.6500 0.6600 0.6200 0.6200 0.6200 109,363
Aug 6, 2024 0.6500 0.6700 0.6400 0.6700 0.6700 173,217
Aug 2, 2024 0.6900 0.7100 0.6600 0.6700 0.6700 147,374
Aug 1, 2024 0.7300 0.7500 0.6900 0.7100 0.7100 389,077
Jul 31, 2024 0.7100 0.7200 0.6700 0.7200 0.7200 240,535
Jul 30, 2024 0.6200 0.7400 0.6100 0.7400 0.7400 918,356
Jul 29, 2024 0.6200 0.6200 0.5800 0.5900 0.5900 97,857
Jul 26, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 107,986
Jul 25, 2024 0.6300 0.6400 0.6100 0.6300 0.6300 290,775
Jul 24, 2024 0.6700 0.6800 0.6400 0.6400 0.6400 195,322
Jul 23, 2024 0.6800 0.6900 0.6700 0.6700 0.6700 63,039
Jul 22, 2024 0.6900 0.6900 0.6700 0.6800 0.6800 73,563
Jul 19, 2024 0.6900 0.6900 0.6700 0.6800 0.6800 79,583
Jul 18, 2024 0.7300 0.7300 0.6700 0.7000 0.7000 288,105
Jul 17, 2024 0.7100 0.7200 0.6900 0.7200 0.7200 198,692
Jul 16, 2024 0.7400 0.7400 0.7200 0.7300 0.7300 137,373
Jul 15, 2024 0.7000 0.7400 0.6900 0.7300 0.7300 399,518
Jul 12, 2024 0.6800 0.6900 0.6600 0.6900 0.6900 184,168
Jul 11, 2024 0.6700 0.6700 0.6500 0.6700 0.6700 123,805
Jul 10, 2024 0.6500 0.6800 0.6500 0.6700 0.6700 154,005
Jul 9, 2024 0.6700 0.6800 0.6400 0.6400 0.6400 114,600
Jul 8, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 112,504
Jul 5, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 61,300
Jul 4, 2024 0.6800 0.7000 0.6800 0.6900 0.6900 80,291
Jul 3, 2024 0.6600 0.7100 0.6600 0.6800 0.6800 358,667
Jul 2, 2024 0.6300 0.6600 0.6100 0.6400 0.6400 235,549
Jun 28, 2024 0.6000 0.6300 0.6000 0.6300 0.6300 50,035
Jun 27, 2024 0.6100 0.6100 0.5900 0.6000 0.6000 34,023
Jun 26, 2024 0.5700 0.6000 0.5600 0.6000 0.6000 70,166
Jun 25, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 130,479
Jun 24, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 45,589
Jun 21, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 41,901
Jun 20, 2024 0.6000 0.6000 0.5700 0.5900 0.5900 97,687
Jun 19, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 222,091
Jun 18, 2024 0.6100 0.6300 0.6000 0.6000 0.6000 75,346
Jun 17, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 69,154
Jun 14, 2024 0.6300 0.6500 0.6200 0.6300 0.6300 34,018
Jun 13, 2024 0.6200 0.6200 0.6100 0.6200 0.6200 84,021
Jun 12, 2024 0.6400 0.6400 0.6000 0.6000 0.6000 60,913
Jun 11, 2024 0.6800 0.6800 0.6300 0.6300 0.6300 72,575
Jun 10, 2024 0.6300 0.7000 0.6200 0.6900 0.6900 326,621
Jun 7, 2024 0.6300 0.6400 0.5900 0.5900 0.5900 244,317
Jun 6, 2024 0.6300 0.6400 0.6100 0.6300 0.6300 176,690
Jun 5, 2024 0.6100 0.6300 0.6000 0.6000 0.6000 184,993
Jun 4, 2024 0.6400 0.6400 0.5700 0.6200 0.6200 744,299
Jun 3, 2024 0.6700 0.6800 0.6400 0.6400 0.6400 155,782
May 31, 2024 0.6700 0.6700 0.6400 0.6500 0.6500 309,205
May 30, 2024 0.6800 0.6900 0.6600 0.6600 0.6600 69,075
May 29, 2024 0.6800 0.7000 0.6700 0.6700 0.6700 225,148
May 28, 2024 0.7000 0.7100 0.6800 0.6800 0.6800 224,419
May 27, 2024 0.7400 0.7500 0.6800 0.6800 0.6800 324,786
May 24, 2024 0.7200 0.7500 0.7100 0.7300 0.7300 138,110
May 23, 2024 0.7200 0.7300 0.6800 0.7000 0.7000 340,092
May 22, 2024 0.7500 0.7500 0.7100 0.7200 0.7200 387,521
May 21, 2024 0.7600 0.7600 0.7300 0.7400 0.7400 267,116
May 17, 2024 0.7300 0.7700 0.7250 0.7400 0.7400 326,453
May 16, 2024 0.7100 0.7500 0.7100 0.7200 0.7200 98,876
May 15, 2024 0.7600 0.7600 0.7100 0.7100 0.7100 241,111
May 14, 2024 0.7600 0.7600 0.7300 0.7400 0.7400 420,253
May 13, 2024 0.7700 0.7900 0.7400 0.7600 0.7600 173,925
May 10, 2024 0.7900 0.8300 0.7600 0.7900 0.7900 404,009
May 9, 2024 0.6900 0.8100 0.6900 0.8100 0.8100 523,479
May 8, 2024 0.6900 0.7000 0.6900 0.6900 0.6900 263,000
May 7, 2024 0.7100 0.7100 0.7000 0.7100 0.7100 101,913
May 6, 2024 0.6900 0.7300 0.6900 0.7300 0.7300 269,791
May 3, 2024 0.7200 0.7200 0.6800 0.6900 0.6900 341,475
May 2, 2024 0.6400 0.7400 0.6300 0.7200 0.7200 632,604
May 1, 2024 0.6600 0.6600 0.6300 0.6400 0.6400 225,426
Apr 30, 2024 0.6700 0.6800 0.6500 0.6500 0.6500 184,302
Apr 29, 2024 0.6500 0.6700 0.6400 0.6700 0.6700 220,847
Apr 26, 2024 0.6800 0.6900 0.6000 0.6300 0.6300 1,076,889
Apr 25, 2024 0.7000 0.7100 0.6900 0.7000 0.7000 54,205
Apr 24, 2024 0.6700 0.7200 0.6500 0.7200 0.7200 117,611
Apr 23, 2024 0.6600 0.6600 0.6400 0.6500 0.6500 142,224
Apr 22, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 86,654
Apr 19, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 76,021
Apr 18, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 17,728
Apr 17, 2024 0.7000 0.7100 0.6700 0.7100 0.7100 97,242
Apr 16, 2024 0.6900 0.7000 0.6900 0.6900 0.6900 68,783
Apr 15, 2024 0.6700 0.7000 0.6500 0.6900 0.6900 233,107
Apr 12, 2024 0.6900 0.7100 0.6600 0.6600 0.6600 178,414
Apr 11, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 63,392
Apr 10, 2024 0.6700 0.6700 0.6600 0.6700 0.6700 57,726
Apr 9, 2024 0.6600 0.6700 0.6600 0.6600 0.6600 65,820
Apr 8, 2024 0.6900 0.7000 0.6600 0.6600 0.6600 267,146
Apr 5, 2024 0.6700 0.7400 0.6700 0.7000 0.7000 221,516
Apr 4, 2024 0.6800 0.7000 0.6700 0.6900 0.6900 163,065
Apr 3, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 97,890
Apr 2, 2024 0.7000 0.7100 0.6900 0.7000 0.7000 146,547
Apr 1, 2024 0.7200 0.7400 0.6900 0.7000 0.7000 111,622
Mar 28, 2024 0.6500 0.7300 0.6400 0.7100 0.7100 437,453
Mar 27, 2024 0.6400 0.6500 0.6300 0.6500 0.6500 22,821
Mar 26, 2024 0.6200 0.6400 0.6200 0.6400 0.6400 53,500
Mar 25, 2024 0.6000 0.6200 0.6000 0.6100 0.6100 50,490
Mar 22, 2024 0.6500 0.6500 0.6000 0.6200 0.6200 75,809
Mar 21, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 43,414
Mar 20, 2024 0.6400 0.6500 0.6300 0.6500 0.6500 49,724
Mar 19, 2024 0.6500 0.6600 0.6400 0.6400 0.6400 21,312
Mar 18, 2024 0.6300 0.6700 0.6300 0.6500 0.6500 125,245
Mar 15, 2024 0.6100 0.6500 0.6000 0.6400 0.6400 105,628
Mar 14, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 99,280
Mar 13, 2024 0.6300 0.6300 0.5900 0.6100 0.6100 152,770
Mar 12, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 26,655
Mar 11, 2024 0.6400 0.6400 0.5900 0.6000 0.6000 162,734
Mar 8, 2024 0.6100 0.6300 0.6100 0.6100 0.6100 41,683
Mar 7, 2024 0.6400 0.6400 0.6000 0.6200 0.6200 309,090
Mar 6, 2024 0.6700 0.6700 0.6400 0.6500 0.6500 167,985
Mar 5, 2024 0.6200 0.7200 0.6200 0.6700 0.6700 558,161
Mar 4, 2024 0.5300 0.6200 0.5200 0.6000 0.6000 391,967
Mar 1, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 72,899
Feb 29, 2024 0.5300 0.5300 0.5000 0.5200 0.5200 164,533
Feb 28, 2024 0.5000 0.5500 0.5000 0.5300 0.5300 93,722
Feb 27, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 32,205
Feb 26, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 58,960
Feb 23, 2024 0.5300 0.5300 0.5000 0.5100 0.5100 129,406
Feb 22, 2024 0.5700 0.5700 0.5100 0.5200 0.5200 276,842
Feb 21, 2024 0.5300 0.5600 0.5300 0.5600 0.5600 71,050
Feb 20, 2024 0.5400 0.5700 0.5300 0.5600 0.5600 158,921
Feb 16, 2024 0.5400 0.5400 0.4950 0.5200 0.5200 175,031
Feb 15, 2024 0.4950 0.5500 0.4950 0.5500 0.5500 127,323
Feb 14, 2024 0.4950 0.5200 0.4950 0.5000 0.5000 15,669
Feb 13, 2024 0.5200 0.5400 0.4900 0.5000 0.5000 296,242
Feb 12, 2024 0.5700 0.6100 0.5400 0.5400 0.5400 357,039
Feb 9, 2024 0.6400 0.6400 0.5500 0.5800 0.5800 216,077
Feb 8, 2024 0.5700 0.6400 0.5500 0.6100 0.6100 453,979
Feb 7, 2024 0.5500 0.5800 0.5200 0.5600 0.5600 514,868
Feb 6, 2024 0.4800 0.5600 0.4800 0.5500 0.5500 759,659
Feb 5, 2024 0.4750 0.4800 0.4450 0.4800 0.4800 268,878
Feb 2, 2024 0.4700 0.4700 0.4500 0.4700 0.4700 162,834
Feb 1, 2024 0.4700 0.4800 0.4500 0.4600 0.4600 379,050
Jan 31, 2024 0.4400 0.5000 0.4250 0.4900 0.4900 646,176
Jan 30, 2024 0.4250 0.4300 0.4200 0.4300 0.4300 130,500
Jan 29, 2024 0.4100 0.4400 0.4050 0.4250 0.4250 308,830
Jan 26, 2024 0.4350 0.4350 0.4050 0.4050 0.4050 154,179
Jan 25, 2024 0.4150 0.4350 0.4050 0.4350 0.4350 344,425
Jan 24, 2024 0.4250 0.4400 0.4100 0.4100 0.4100 306,314
Jan 23, 2024 0.4700 0.4700 0.4250 0.4250 0.4250 521,700
Jan 22, 2024 0.4300 0.4800 0.4200 0.4450 0.4450 1,302,679
Jan 19, 2024 0.4100 0.4250 0.3850 0.4100 0.4100 633,845
Jan 18, 2024 0.4000 0.4400 0.3700 0.4100 0.4100 984,981
Jan 17, 2024 0.4250 0.4250 0.3850 0.3950 0.3950 617,591
Jan 16, 2024 0.3650 0.4450 0.3550 0.4250 0.4250 1,077,920
Jan 15, 2024 0.3350 0.3800 0.3350 0.3750 0.3750 635,431
Jan 12, 2024 0.3550 0.3600 0.3250 0.3300 0.3300 442,689
Jan 11, 2024 0.3600 0.3800 0.3550 0.3550 0.3550 772,332
Jan 10, 2024 0.3750 0.3850 0.3450 0.3600 0.3600 1,256,643
Jan 9, 2024 0.4000 0.4000 0.3450 0.3800 0.3800 1,156,823
Jan 8, 2024 0.3500 0.5100 0.3500 0.4000 0.4000 5,863,083
Jan 5, 2024 0.2800 0.2800 0.2650 0.2750 0.2750 252,720
Jan 4, 2024 0.2850 0.2850 0.2750 0.2750 0.2750 13,418
Jan 3, 2024 0.2500 0.2800 0.2500 0.2800 0.2800 102,608
Jan 2, 2024 0.2650 0.2650 0.2600 0.2600 0.2600 64,611
Dec 29, 2023 0.2450 0.2650 0.2450 0.2600 0.2600 55,445
Dec 28, 2023 0.2400 0.2450 0.2400 0.2450 0.2450 58,000
Dec 27, 2023 0.2550 0.2550 0.2450 0.2500 0.2500 44,955
Dec 22, 2023 0.2400 0.2450 0.2400 0.2450 0.2450 98,838
Dec 21, 2023 0.2500 0.2550 0.2400 0.2500 0.2500 95,875
Dec 20, 2023 0.2400 0.2600 0.2400 0.2500 0.2500 101,900
Dec 19, 2023 0.2350 0.2400 0.2350 0.2400 0.2400 208,000
Dec 18, 2023 0.2600 0.2600 0.2350 0.2350 0.2350 177,030
Dec 15, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 58,159
Dec 14, 2023 0.2700 0.2800 0.2500 0.2500 0.2500 236,773
Dec 13, 2023 0.2450 0.2600 0.2350 0.2600 0.2600 126,731
Dec 12, 2023 0.2500 0.2550 0.2400 0.2400 0.2400 41,176
Dec 11, 2023 0.2400 0.2600 0.2350 0.2500 0.2500 146,175
Dec 8, 2023 0.2400 0.2400 0.2350 0.2350 0.2350 12,391
Dec 7, 2023 0.2600 0.2600 0.2500 0.2500 0.2500 158,600
Dec 6, 2023 0.2550 0.2650 0.2550 0.2650 0.2650 33,500
Dec 5, 2023 0.2650 0.2700 0.2500 0.2700 0.2700 38,068
Dec 4, 2023 0.2650 0.2750 0.2600 0.2700 0.2700 40,309
Dec 1, 2023 0.2700 0.2750 0.2600 0.2750 0.2750 23,762
Nov 30, 2023 0.2750 0.2750 0.2550 0.2550 0.2550 46,823
Nov 29, 2023 0.2650 0.2700 0.2600 0.2600 0.2600 153,939
Nov 28, 2023 0.2650 0.2700 0.2500 0.2600 0.2600 269,765
Nov 27, 2023 0.2750 0.2750 0.2600 0.2600 0.2600 50,806
Nov 24, 2023 0.2700 0.2700 0.2650 0.2700 0.2700 70,736
Nov 23, 2023 0.2550 0.2750 0.2550 0.2700 0.2700 9,274
Nov 22, 2023 0.2700 0.2800 0.2500 0.2500 0.2500 98,655
Nov 21, 2023 0.2550 0.2750 0.2550 0.2750 0.2750 426,317
Nov 20, 2023 0.2150 0.2600 0.2150 0.2500 0.2500 565,742
Nov 17, 2023 0.2200 0.2200 0.2100 0.2150 0.2150 10,447
Nov 16, 2023 0.2050 0.2200 0.2050 0.2200 0.2200 48,299
Nov 15, 2023 0.2000 0.2150 0.2000 0.2150 0.2150 46,000
Nov 14, 2023 0.2000 0.2000 0.1850 0.1950 0.1950 125,500
Nov 13, 2023 0.2050 0.2100 0.1900 0.2100 0.2100 138,034
Nov 10, 2023 0.2150 0.2150 0.2000 0.2150 0.2150 60,110
Nov 9, 2023 0.1950 0.2150 0.1900 0.2150 0.2150 127,309
Nov 8, 2023 0.1900 0.1900 0.1800 0.1800 0.1800 31,964
Nov 7, 2023 0.1950 0.1950 0.1900 0.1900 0.1900 38,257
Nov 6, 2023 0.2000 0.2000 0.1950 0.1950 0.1950 26,900
Nov 3, 2023 0.1850 0.2000 0.1850 0.2000 0.2000 22,794
Nov 2, 2023 0.2050 0.2050 0.1700 0.1750 0.1750 151,778
Nov 1, 2023 0.1850 0.2000 0.1850 0.1950 0.1950 39,020
Oct 31, 2023 0.1950 0.1950 0.1800 0.1800 0.1800 56,810
Oct 30, 2023 0.2150 0.2150 0.1950 0.2000 0.2000 150,322
Oct 27, 2023 0.2200 0.2250 0.2150 0.2250 0.2250 91,775
Oct 26, 2023 0.2100 0.2200 0.2050 0.2050 0.2050 87,500
Oct 25, 2023 0.2050 0.2100 0.2050 0.2050 0.2050 46,493
Oct 24, 2023 0.2200 0.2200 0.2100 0.2150 0.2150 49,481
Oct 23, 2023 0.2200 0.2250 0.2150 0.2200 0.2200 30,300
Oct 20, 2023 0.2250 0.2350 0.2150 0.2250 0.2250 124,231
Oct 19, 2023 0.2500 0.2500 0.2250 0.2300 0.2300 90,079
Oct 18, 2023 0.2450 0.2650 0.2300 0.2550 0.2550 226,648

Related Tickers