American Eagle Gold Corp. AMEGF
0.55 USD -0.01 (-1.36%)
Regular-session close
0.53 Day range 0.5848
0.20628 52-week range 1.01
- YTD
- +33.85%
- 1 year
- +50.19%
AMEGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.58 | 0.60 | 0.21 | 0.56 | -0.05 | -8.93% | 128,761 |
| Nov 11, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | -0.02 | -2.96% | 25,820 |
| Nov 10, 2026 | 0.67 | 0.67 | 0.62 | 0.63 | -0.03 | -3.88% | 7,865 |
| Nov 9, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | -0.01 | -1.00% | 4,936 |
| Nov 6, 2026 | 0.63 | 0.66 | 0.62 | 0.66 | +0.03 | +4.38% | 8,125 |
| Nov 5, 2026 | 0.65 | 0.66 | 0.62 | 0.64 | -0.03 | -5.16% | 7,175 |
| Nov 4, 2026 | 0.65 | 0.67 | 0.60 | 0.67 | +0.05 | +8.82% | 22,755 |
| Nov 3, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | -0.03 | -4.29% | 9,650 |
| Nov 2, 2026 | 0.64 | 0.73 | 0.61 | 0.64 | 0.00 | -0.05% | 40,485 |
| Oct 30, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | -0.04 | -6.13% | 20,145 |
| Oct 29, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | -0.01 | -1.47% | 13,993 |
| Oct 28, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.00 | +0.53% | 3,700 |
| Oct 27, 2026 | 0.70 | 0.71 | 0.69 | 0.69 | +0.02 | +2.52% | 5,714 |
| Oct 26, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.00 | -0.07% | 2,900 |
| Oct 23, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | -0.02 | -3.40% | 12,100 |
| Oct 22, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | -0.05 | -6.76% | 23,556 |
| Oct 21, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | +0.02 | +2.07% | 1,501 |
| Oct 20, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | +0.01 | +1.14% | 1,002 |
| Oct 19, 2026 | 0.75 | 0.75 | 0.71 | 0.73 | -0.02 | -2.38% | 10,870 |
| Oct 16, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.00 | -0.05% | 7,391 |
| Oct 15, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | +0.01 | +1.93% | 2,237 |
| Oct 14, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | -0.02 | -2.60% | 12,155 |
| Oct 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | +0.66% | 10,748 |
| Oct 12, 2026 | 0.73 | 0.75 | 0.73 | 0.75 | 0.00 | +0.44% | 1,150 |
| Oct 9, 2026 | 0.83 | 0.83 | 0.74 | 0.74 | +0.02 | +2.32% | 9,295 |
| Oct 8, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.00 | +0.55% | 2,800 |
| Oct 7, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | -0.02 | -2.79% | 60,450 |
| Oct 6, 2026 | 0.72 | 0.75 | 0.72 | 0.74 | -0.01 | -1.11% | 8,570 |
| Oct 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | -0.08% | 5,750 |
| Oct 2, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.00 | +0.24% | 2,966 |
| Oct 1, 2026 | 0.72 | 0.76 | 0.72 | 0.75 | 0.00 | -0.17% | 9,477 |
| Sep 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | +0.01% | 10,490 |
| Sep 29, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | +0.01 | +2.03% | 10,290 |
| Sep 28, 2026 | 0.78 | 0.78 | 0.74 | 0.74 | -0.05 | -6.95% | 27,979 |
| Sep 25, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | -0.02 | -2.38% | 13,349 |
| Sep 24, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | +0.01 | +1.61% | 2,140 |
| Sep 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | -0.03 | -3.61% | 1,112 |
| Sep 22, 2026 | 0.81 | 0.83 | 0.78 | 0.83 | +0.02 | +2.01% | 32,150 |
| Sep 21, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | +0.01 | +1.16% | 36,298 |
| Sep 18, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | -0.02 | -1.94% | 7,152 |
| Sep 17, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | +0.04 | +5.40% | 4,226 |
| Sep 16, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | -0.03 | -3.76% | 4,593 |
| Sep 15, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | -0.01 | -0.62% | 21,541 |
| Sep 14, 2026 | 0.81 | 0.81 | 0.78 | 0.81 | -0.02 | -2.02% | 30,415 |
| Sep 11, 2026 | 0.83 | 0.84 | 0.81 | 0.83 | 0.00 | -0.31% | 16,229 |
| Sep 10, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | -0.02 | -2.41% | 8,921 |
| Sep 9, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | -0.01 | -1.19% | 52,541 |
| Sep 8, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.00 | +0.06% | 111,816 |
| Sep 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | -0.01 | -1.69% | 8,992 |
| Sep 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | +0.01 | +1.66% | 13,601 |
| Sep 2, 2026 | 0.87 | 0.88 | 0.84 | 0.86 | +0.04 | +4.24% | 73,761 |
| Sep 1, 2026 | 0.84 | 0.89 | 0.83 | 0.83 | -0.03 | -2.94% | 22,237 |
| Aug 31, 2026 | 0.99 | 0.99 | 0.83 | 0.85 | -0.03 | -3.29% | 80,720 |
| Aug 28, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | -0.01 | -0.69% | 57,043 |
| Aug 27, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | -0.02 | -1.73% | 42,961 |
| Aug 26, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | -0.01 | -1.17% | 48,525 |
| Aug 25, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | -0.01 | -1.43% | 51,046 |
| Aug 24, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | +0.02 | +2.72% | 63,052 |
| Aug 21, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.00 | +0.31% | 108,324 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.88 | 0.90 | -0.03 | -3.53% | 19,736 |
| Aug 19, 2026 | 0.94 | 0.98 | 0.88 | 0.93 | -0.02 | -1.90% | 72,425 |
| Aug 18, 2026 | 0.90 | 0.97 | 0.90 | 0.95 | +0.08 | +9.24% | 255,017 |
| Aug 17, 2026 | 0.87 | 0.88 | 0.84 | 0.87 | +0.03 | +3.28% | 31,442 |
| Aug 14, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | -0.03 | -2.93% | 22,400 |
| Aug 13, 2026 | 0.91 | 0.91 | 0.84 | 0.87 | -0.02 | -2.74% | 23,636 |
65 days, newest first. Daily bars as drawn on the AMEGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.