Skip to main content

Agnico-Eagle Mines (NY: AEM )

57.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.74 44.55 42.77 42.79 5,860,153 -0.07(-0.17%)
Nov 29, 2021 43.37 43.65 42.30 42.86 3,530,598 -0.97(-2.22%)
Nov 26, 2021 44.32 44.32 43.23 43.84 2,430,585 +0.13(+0.29%)
Nov 24, 2021 43.92 44.01 43.36 43.71 1,581,111 -0.30(-0.67%)
Nov 23, 2021 44.16 44.56 43.54 44.01 2,025,586 -0.77(-1.72%)
Nov 22, 2021 44.94 45.54 44.25 44.78 1,992,108 -1.19(-2.59%)
Nov 19, 2021 46.88 47.21 45.93 45.97 2,170,846 -1.22(-2.58%)
Nov 18, 2021 47.90 47.31 47.09 47.19 1,390,886 -1.03(-2.14%)
Nov 17, 2021 47.96 48.82 47.85 48.22 1,598,684 +0.58(+1.21%)
Nov 16, 2021 48.66 48.93 47.63 47.64 1,446,432 -0.88(-1.81%)
Nov 15, 2021 48.11 48.57 47.85 48.52 1,387,496 +0.25(+0.53%)
Nov 12, 2021 48.07 49.16 47.78 48.27 2,206,057 +0.09(+0.19%)
Nov 11, 2021 49.33 49.33 47.87 48.18 2,595,584 -0.18(-0.37%)
Nov 10, 2021 48.23 48.35 3,564,370 +1.39(+2.95%)
Nov 09, 2021 45.46 47.01 45.17 46.97 2,800,999 +1.63(+3.60%)
Nov 08, 2021 45.65 45.82 44.88 45.33 2,144,986 +0.00(+0.00%)
Nov 05, 2021 44.54 45.35 44.16 45.33 2,200,949 +1.18(+2.68%)
Nov 04, 2021 45.26 45.89 44.00 44.15 1,961,649 -0.34(-0.76%)
Nov 03, 2021 43.52 44.66 43.40 44.49 2,310,111 +0.31(+0.71%)
Nov 02, 2021 44.84 44.84 43.81 44.18 2,527,323 -0.80(-1.79%)
Nov 01, 2021 44.96 45.59 44.93 44.98 1,870,640 +0.11(+0.25%)
Oct 29, 2021 46.09 46.19 44.87 44.87 2,399,224 -1.98(-4.22%)
Oct 28, 2021 47.81 48.07 46.65 46.85 2,392,882 -1.12(-2.34%)
Oct 27, 2021 48.25 48.62 47.93 47.97 1,708,032 -0.46(-0.94%)
Oct 26, 2021 48.81 48.43 1,390,102 -0.50(-1.02%)
Oct 25, 2021 49.04 49.47 48.71 48.93 1,190,195 +0.61(+1.26%)
Oct 22, 2021 49.06 49.88 48.31 48.32 1,979,739 +0.03(+0.05%)
Oct 21, 2021 48.18 48.51 47.90 48.29 1,764,308 -0.20(-0.42%)
Oct 20, 2021 48.37 49.11 47.98 48.50 1,371,174 +0.51(+1.06%)
Oct 19, 2021 48.93 48.93 47.62 47.99 1,328,531 +0.14(+0.30%)
Oct 18, 2021 48.39 48.61 47.80 47.85 1,285,907 -0.73(-1.50%)
Oct 15, 2021 47.88 48.85 47.61 48.57 1,580,414 -0.39(-0.79%)
Oct 14, 2021 48.84 49.30 48.67 48.96 1,660,099 +0.68(+1.40%)
Oct 13, 2021 46.95 48.55 46.91 48.29 2,490,787 +1.66(+3.56%)
Oct 12, 2021 45.49 46.65 45.05 46.63 1,981,999 +1.17(+2.57%)
Oct 11, 2021 45.85 46.07 45.32 45.46 877,168 -0.19(-0.43%)
Oct 08, 2021 46.53 46.75 45.57 45.66 1,622,746 +0.18(+0.39%)
Oct 07, 2021 44.96 45.75 44.85 45.48 1,489,960 +0.41(+0.90%)
Oct 06, 2021 44.40 45.21 44.32 45.07 1,873,845 +0.58(+1.29%)
Oct 05, 2021 43.96 44.73 43.30 44.50 2,147,239 +0.43(+0.98%)
Oct 04, 2021 43.08 44.29 43.06 44.07 2,338,210 +0.94(+2.18%)
Oct 01, 2021 44.23 44.23 42.98 43.13 2,472,824 -0.73(-1.66%)
Sep 30, 2021 43.71 44.89 43.40 43.85 2,987,448 +0.63(+1.45%)
Sep 29, 2021 42.08 43.55 41.69 43.23 5,756,451 +1.18(+2.80%)
Sep 28, 2021 41.80 42.65 41.61 42.05 5,366,281 -0.70(-1.64%)
Sep 27, 2021 42.81 43.76 42.60 42.75 1,852,138 +0.03(+0.08%)
Sep 24, 2021 42.93 43.59 42.71 42.72 2,138,113 -0.55(-1.27%)
Sep 23, 2021 44.20 44.37 43.19 43.27 2,025,266 -1.15(-2.59%)
Sep 22, 2021 44.92 45.48 44.38 44.42 1,614,732 -0.30(-0.68%)
Sep 21, 2021 45.20 45.71 44.67 44.73 1,419,992 -0.12(-0.26%)
Sep 20, 2021 44.75 45.27 44.31 44.84 1,979,343 -0.18(-0.39%)
Sep 17, 2021 45.11 45.36 44.84 45.02 2,793,540 -0.51(-1.11%)
Sep 16, 2021 46.35 46.43 45.18 45.53 2,108,599 -1.79(-3.79%)
Sep 15, 2021 46.92 47.91 46.80 47.32 1,388,398 +0.19(+0.39%)
Sep 14, 2021 47.25 47.86 46.94 47.14 1,241,090 +0.18(+0.38%)
Sep 13, 2021 46.79 47.59 46.56 46.96 1,604,982 +0.30(+0.63%)
Sep 10, 2021 47.35 47.78 46.65 46.66 1,942,214 -1.27(-2.65%)
Sep 09, 2021 48.49 48.49 47.46 47.93 1,612,529 -0.25(-0.53%)
Sep 08, 2021 48.16 48.59 47.82 48.18 1,323,285 -0.04(-0.09%)
Sep 07, 2021 49.12 49.48 47.98 48.23 1,954,485 -1.56(-3.14%)
Sep 03, 2021 49.60 50.41 49.19 49.79 1,439,240 +1.05(+2.15%)
Sep 02, 2021 48.28 48.74 47.94 48.74 1,136,494 +0.52(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.